Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D Ai Corp (OP: NEXCF )

0.0906 +0.0044 (+5.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.500 1.545 1.470 1.520 81,899 -0.02(-1.30%)
Sep 29, 2021 1.580 1.580 1.500 1.540 89,018 +0.00(+0.00%)
Sep 28, 2021 1.610 1.640 1.540 1.540 116,699 -0.08(-4.94%)
Sep 27, 2021 1.590 1.670 1.590 1.620 131,544 +0.00(+0.00%)
Sep 24, 2021 1.619 1.630 1.596 1.620 65,665 +0.02(+1.26%)
Sep 23, 2021 1.585 1.610 1.558 1.600 95,698 +0.04(+2.89%)
Sep 22, 2021 1.560 1.570 1.511 1.555 72,799 +0.05(+3.67%)
Sep 21, 2021 1.580 1.580 1.490 1.500 143,794 +0.02(+1.69%)
Sep 20, 2021 1.510 1.530 1.460 1.475 146,709 -0.05(-3.34%)
Sep 17, 2021 1.550 1.600 1.500 1.526 97,583 -0.06(-3.79%)
Sep 16, 2021 1.609 1.650 1.550 1.586 76,357 -0.02(-1.49%)
Sep 15, 2021 1.650 1.680 1.590 1.610 179,496 -0.03(-1.92%)
Sep 14, 2021 1.630 1.660 1.610 1.641 83,413 +0.03(+1.96%)
Sep 13, 2021 1.630 1.650 1.585 1.610 88,855 -0.02(-1.23%)
Sep 10, 2021 1.630 1.690 1.610 1.630 41,231 -0.03(-1.81%)
Sep 09, 2021 1.644 1.664 1.600 1.660 78,553 +0.01(+0.73%)
Sep 08, 2021 1.665 1.716 1.595 1.648 117,678 -0.03(-1.68%)
Sep 07, 2021 1.720 1.750 1.600 1.676 86,931 -0.01(-0.82%)
Sep 03, 2021 1.650 1.750 1.650 1.690 56,642 -0.01(-0.59%)
Sep 02, 2021 1.735 1.750 1.673 1.700 65,845 -0.02(-1.16%)
Sep 01, 2021 1.749 1.750 1.680 1.720 58,867 -0.00(-0.01%)
Aug 31, 2021 1.740 1.750 1.680 1.720 116,364 +0.02(+1.06%)
Aug 30, 2021 1.750 1.770 1.650 1.702 82,392 -0.03(-1.90%)
Aug 27, 2021 1.730 1.750 1.720 1.735 91,937 +0.01(+0.29%)
Aug 26, 2021 1.630 1.800 1.630 1.730 157,980 +0.01(+0.31%)
Aug 25, 2021 1.662 1.780 1.662 1.725 176,968 +0.05(+3.27%)
Aug 24, 2021 1.530 1.670 1.527 1.670 237,272 +0.21(+14.38%)
Aug 23, 2021 1.480 1.530 1.450 1.460 75,691 -0.01(-0.68%)
Aug 20, 2021 1.500 1.552 1.430 1.470 141,966 -0.02(-1.58%)
Aug 19, 2021 1.560 1.570 1.464 1.494 105,399 -0.03(-1.74%)
Aug 18, 2021 1.580 1.580 1.450 1.520 113,454 -0.01(-0.63%)
Aug 17, 2021 1.600 1.600 1.440 1.530 170,984 -0.00(-0.02%)
Aug 16, 2021 1.530 1.620 1.490 1.530 175,000 -0.07(-4.38%)
Aug 13, 2021 1.670 1.670 1.570 1.600 114,364 -0.02(-1.11%)
Aug 12, 2021 1.700 1.768 1.520 1.618 467,020 -0.25(-13.48%)
Aug 11, 2021 2.010 2.070 1.850 1.870 307,195 -0.11(-5.53%)
Aug 10, 2021 1.570 1.990 1.570 1.980 392,501 +0.40(+25.28%)
Aug 09, 2021 1.540 1.610 1.500 1.580 176,294 +0.03(+1.94%)
Aug 06, 2021 1.535 1.600 1.520 1.550 113,808 -0.00(-0.09%)
Aug 05, 2021 1.600 1.610 1.550 1.551 151,874 +0.01(+0.74%)
Aug 04, 2021 1.560 1.590 1.530 1.540 125,037 -0.05(-3.14%)
Aug 03, 2021 1.560 1.600 1.560 1.590 91,326 -0.00(-0.31%)
Aug 02, 2021 1.685 1.685 1.570 1.595 62,156 -0.01(-0.31%)
Jul 30, 2021 1.630 1.690 1.530 1.600 98,301 +0.01(+0.63%)
Jul 29, 2021 1.550 1.614 1.550 1.590 84,788 +0.04(+2.58%)
Jul 28, 2021 1.600 1.600 1.530 1.550 69,545 -0.02(-1.27%)
Jul 27, 2021 1.681 1.681 1.520 1.570 142,469 -0.05(-3.09%)
Jul 26, 2021 1.556 1.690 1.556 1.620 142,215 +0.06(+3.85%)
Jul 23, 2021 1.540 1.590 1.540 1.560 79,203 -0.01(-0.64%)
Jul 22, 2021 1.640 1.700 1.550 1.570 163,081 -0.07(-4.27%)
Jul 21, 2021 1.560 1.670 1.550 1.640 132,213 +0.09(+5.81%)
Jul 20, 2021 1.559 1.660 1.530 1.550 163,832 +0.00(+0.00%)
Jul 19, 2021 1.570 1.620 1.510 1.550 129,760 -0.02(-1.27%)
Jul 16, 2021 1.700 1.700 1.550 1.570 233,092 -0.13(-7.39%)
Jul 15, 2021 1.875 1.900 1.550 1.695 464,034 -0.20(-10.78%)
Jul 14, 2021 1.990 1.990 1.900 1.900 75,949 -0.02(-1.04%)
Jul 13, 2021 1.900 1.950 1.850 1.920 123,023 +0.02(+1.05%)
Jul 12, 2021 1.950 1.970 1.900 1.900 108,495 -0.04(-2.06%)
Jul 09, 2021 1.998 2.060 1.920 1.940 402,171 -0.04(-2.20%)
Jul 08, 2021 2.093 2.110 1.960 1.984 299,853 -0.10(-4.63%)
Jul 07, 2021 2.180 2.216 2.070 2.080 126,173 -0.13(-5.75%)
Jul 06, 2021 2.200 2.275 2.170 2.207 82,147 -0.05(-2.35%)
Jul 02, 2021 2.390 2.390 2.230 2.260 86,142 -0.11(-4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.