Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1259 +0.0008 (+0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.125 1.320 1.090 1.250 640,344 +0.25(+24.75%)
Oct 30, 2019 0.8065 1.035 0.7701 1.002 480,755 +0.15(+17.88%)
Oct 29, 2019 0.7430 0.8500 0.7400 0.8500 132,268 +0.12(+16.44%)
Oct 28, 2019 0.7285 0.7540 0.7200 0.7300 86,102 +0.05(+7.54%)
Oct 25, 2019 0.6998 0.7160 0.6500 0.6788 169,700 -0.01(-1.84%)
Oct 24, 2019 0.7449 0.7476 0.6360 0.6915 200,297 -0.05(-6.16%)
Oct 23, 2019 0.7530 0.7592 0.7320 0.7369 107,921 -0.01(-1.48%)
Oct 22, 2019 0.7405 0.7610 0.7371 0.7480 106,389 -0.00(-0.27%)
Oct 21, 2019 0.7760 0.7760 0.7350 0.7500 102,006 +0.01(+1.01%)
Oct 18, 2019 0.7600 0.7600 0.7130 0.7425 76,000 +0.01(+1.70%)
Oct 17, 2019 0.6950 0.7670 0.6950 0.7301 261,830 +0.02(+2.74%)
Oct 16, 2019 0.7161 0.7309 0.6750 0.7106 94,448 +0.01(+1.51%)
Oct 15, 2019 0.7307 0.7307 0.6690 0.7000 140,903 -0.01(-1.41%)
Oct 14, 2019 0.7100 0.7500 0.7000 0.7100 79,245 +0.01(+1.54%)
Oct 11, 2019 0.6339 0.7100 0.6242 0.6992 202,200 +0.08(+13.73%)
Oct 10, 2019 0.6490 0.6574 0.5500 0.6148 141,580 -0.04(-6.21%)
Oct 09, 2019 0.6180 0.7710 0.5950 0.6555 458,096 +0.08(+13.02%)
Oct 08, 2019 0.4733 0.5804 0.4733 0.5800 139,203 +0.08(+14.97%)
Oct 07, 2019 0.4900 0.5160 0.4900 0.5045 50,106 -0.01(-2.23%)
Oct 04, 2019 0.5076 0.5160 0.4900 0.5160 35,000 +0.02(+4.96%)
Oct 03, 2019 0.5004 0.5012 0.4916 0.4916 40,750 +0.00(+0.33%)
Oct 02, 2019 0.4980 0.5008 0.4722 0.4900 27,597 +0.00(+0.51%)
Oct 01, 2019 0.4874 0.4900 0.4555 0.4875 29,894 +0.01(+1.35%)
Sep 30, 2019 0.4511 0.5000 0.4511 0.4810 59,759 -0.02(-3.80%)
Sep 27, 2019 0.4955 0.5005 0.4802 0.5000 53,600 +0.00(+0.00%)
Sep 26, 2019 0.4928 0.5040 0.4801 0.5000 55,312 +0.01(+2.04%)
Sep 25, 2019 0.5200 0.5200 0.4808 0.4900 31,398 -0.01(-2.06%)
Sep 24, 2019 0.4800 0.5106 0.4800 0.5003 104,925 +0.02(+3.15%)
Sep 23, 2019 0.4860 0.5000 0.4625 0.4850 53,148 +0.00(+0.52%)
Sep 20, 2019 0.4867 0.4867 0.4499 0.4825 38,000 +0.01(+2.66%)
Sep 19, 2019 0.4820 0.4820 0.4280 0.4700 84,175 +0.00(+0.43%)
Sep 18, 2019 0.4765 0.4849 0.4600 0.4680 59,730 -0.00(-0.57%)
Sep 17, 2019 0.4650 0.4820 0.4349 0.4707 61,468 +0.01(+1.23%)
Sep 16, 2019 0.4640 0.4708 0.4510 0.4650 29,305 +0.01(+1.51%)
Sep 13, 2019 0.4003 0.4646 0.4003 0.4581 7,400 +0.02(+5.02%)
Sep 12, 2019 0.4282 0.4465 0.4222 0.4362 76,758 -0.01(-3.30%)
Sep 11, 2019 0.4259 0.4753 0.4259 0.4511 54,586 -0.01(-2.99%)
Sep 10, 2019 0.4255 0.4815 0.4255 0.4650 21,602 +0.00(+0.00%)
Sep 09, 2019 0.4078 0.4807 0.4078 0.4650 41,465 -0.02(-3.25%)
Sep 06, 2019 0.4989 0.4989 0.4806 0.4806 27,400 +0.00(+0.13%)
Sep 05, 2019 0.4800 0.5013 0.4739 0.4800 12,985 +0.00(+0.31%)
Sep 04, 2019 0.4806 0.4806 0.4543 0.4785 39,074 +0.01(+2.90%)
Sep 03, 2019 0.5080 0.5080 0.4600 0.4650 69,088 -0.03(-6.06%)
Aug 30, 2019 0.5039 0.5134 0.4950 0.4950 14,500 -0.01(-1.37%)
Aug 29, 2019 0.4927 0.5019 0.4927 0.5019 2,326 -0.01(-1.20%)
Aug 28, 2019 0.5149 0.5149 0.4868 0.5080 73,021 -0.01(-2.72%)
Aug 27, 2019 0.4800 0.5222 0.4790 0.5222 32,580 +0.03(+5.49%)
Aug 26, 2019 0.4960 0.5303 0.4950 0.4950 26,746 -0.02(-2.94%)
Aug 23, 2019 0.5109 0.5163 0.5013 0.5100 13,400 +0.01(+0.99%)
Aug 22, 2019 0.4810 0.5160 0.4810 0.5050 19,072 +0.01(+1.00%)
Aug 21, 2019 0.4974 0.5296 0.4974 0.5000 54,242 -0.01(-2.82%)
Aug 20, 2019 0.5250 0.5298 0.4987 0.5145 46,829 -0.01(-2.58%)
Aug 19, 2019 0.5520 0.5589 0.5050 0.5281 79,887 -0.03(-5.70%)
Aug 16, 2019 0.5788 0.5788 0.5374 0.5600 10,300 -0.03(-5.08%)
Aug 15, 2019 0.5584 0.5900 0.5457 0.5900 31,908 +0.05(+9.46%)
Aug 14, 2019 0.5514 0.5629 0.5159 0.5390 117,648 -0.02(-4.09%)
Aug 13, 2019 0.5500 0.5621 0.5339 0.5620 55,089 -0.01(-1.06%)
Aug 12, 2019 0.5822 0.5822 0.5472 0.5680 31,078 +0.00(+0.35%)
Aug 09, 2019 0.5802 0.5837 0.5434 0.5660 27,800 -0.00(-0.70%)
Aug 08, 2019 0.5100 0.6000 0.5100 0.5700 95,788 -0.01(-2.43%)
Aug 07, 2019 0.5310 0.6170 0.5310 0.5842 16,345 -0.02(-3.02%)
Aug 06, 2019 0.5990 0.6349 0.5200 0.6024 111,922 -0.04(-5.58%)
Aug 05, 2019 0.5530 0.6600 0.5530 0.6380 59,835 +0.01(+1.27%)
Aug 02, 2019 0.6774 0.6990 0.6125 0.6300 54,300 -0.03(-5.12%)
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.