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 (%)
Nov 30, 2021 1.200 1.280 1.150 1.180 234,760 +0.00(+0.43%)
Nov 29, 2021 1.220 1.280 1.120 1.175 409,289 -0.04(-3.69%)
Nov 26, 2021 1.230 1.270 1.180 1.220 85,178 -0.02(-1.61%)
Nov 24, 2021 1.235 1.250 1.200 1.240 171,009 -0.02(-1.34%)
Nov 23, 2021 1.260 1.310 1.190 1.257 197,792 +0.00(+0.14%)
Nov 22, 2021 1.360 1.410 1.250 1.255 318,752 -0.12(-9.06%)
Nov 19, 2021 1.358 1.450 1.260 1.380 273,260 -0.03(-2.16%)
Nov 18, 2021 1.560 1.436 1.411 1.411 215,130 -0.07(-4.70%)
Nov 17, 2021 1.590 1.710 1.440 1.480 567,498 -0.16(-9.76%)
Nov 16, 2021 1.460 1.740 1.440 1.640 799,074 +0.20(+14.29%)
Nov 15, 2021 1.400 1.460 1.400 1.435 219,971 +0.02(+1.51%)
Nov 12, 2021 1.410 1.470 1.410 1.414 187,223 -0.00(-0.32%)
Nov 11, 2021 1.420 1.470 1.343 1.418 262,776 -0.04(-2.54%)
Nov 10, 2021 1.370 1.455 1,011,928 +0.17(+12.79%)
Nov 09, 2021 1.200 1.290 1.105 1.290 269,566 +0.11(+9.32%)
Nov 08, 2021 1.200 1.200 1.150 1.180 210,960 +0.01(+1.17%)
Nov 05, 2021 1.200 1.210 1.135 1.166 327,762 -0.02(-1.98%)
Nov 04, 2021 1.180 1.250 1.160 1.190 413,572 +0.02(+1.71%)
Nov 03, 2021 1.150 1.240 1.150 1.170 374,034 +0.01(+0.86%)
Nov 02, 2021 1.230 1.260 1.150 1.160 528,564 -0.07(-5.69%)
Nov 01, 2021 1.500 1.360 1.210 1.230 1,681,604 -0.31(-20.13%)
Oct 29, 2021 1.510 1.560 1.430 1.540 269,943 +0.10(+6.94%)
Oct 28, 2021 1.460 1.530 1.420 1.440 378,899 -0.03(-2.04%)
Oct 27, 2021 1.497 1.505 1.450 1.470 166,093 -0.03(-2.00%)
Oct 26, 2021 1.480 1.500 103,117 +0.02(+1.35%)
Oct 25, 2021 1.485 1.520 1.460 1.480 133,696 -0.03(-2.21%)
Oct 22, 2021 1.530 1.530 1.470 1.514 88,983 -0.01(-0.90%)
Oct 21, 2021 1.540 1.540 1.470 1.527 259,911 -0.02(-1.28%)
Oct 20, 2021 1.560 1.580 1.547 1.547 40,894 +0.01(+0.45%)
Oct 19, 2021 1.440 1.670 1.440 1.540 75,373 -0.02(-1.05%)
Oct 18, 2021 1.500 1.570 1.480 1.556 158,952 +0.09(+5.88%)
Oct 15, 2021 1.520 1.540 1.450 1.470 69,967 -0.07(-4.55%)
Oct 14, 2021 1.550 1.570 1.490 1.540 60,207 -0.02(-1.09%)
Oct 13, 2021 1.530 1.570 1.509 1.557 49,151 +0.06(+3.80%)
Oct 12, 2021 1.550 1.590 1.460 1.500 72,420 -0.08(-5.06%)
Oct 11, 2021 1.680 1.680 1.520 1.580 64,586 +0.06(+3.95%)
Oct 08, 2021 1.410 1.533 1.410 1.520 66,053 +0.04(+2.70%)
Oct 07, 2021 1.480 1.520 1.395 1.480 104,379 -0.01(-0.34%)
Oct 06, 2021 1.480 1.630 1.400 1.485 127,385 +0.00(+0.00%)
Oct 05, 2021 1.500 1.530 1.480 1.485 59,685 +0.02(+1.02%)
Oct 04, 2021 1.490 1.600 1.450 1.470 76,266 -0.03(-2.00%)
Oct 01, 2021 1.500 1.520 1.460 1.500 51,795 -0.02(-1.32%)
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%)
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.