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

Nextech3D Ai Corp (OP: NEXCF )

0.0979 -0.0078 (-7.38%)
Streaming Delayed Price Updated: 1:18 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 4.640 4.677 3.260 3.764 3,218,591 -0.66(-14.93%)
Jun 29, 2020 3.290 4.450 3.105 4.425 3,602,480 +1.44(+48.48%)
Jun 26, 2020 2.850 3.230 2.800 2.980 2,178,700 +0.25(+9.16%)
Jun 25, 2020 2.190 2.789 2.165 2.730 2,094,552 +0.65(+31.25%)
Jun 24, 2020 2.020 2.090 1.973 2.080 617,101 +0.09(+4.52%)
Jun 23, 2020 1.980 1.990 1.880 1.990 436,100 +0.14(+7.57%)
Jun 22, 2020 1.800 1.920 1.755 1.850 564,499 +0.12(+7.08%)
Jun 19, 2020 1.690 1.750 1.665 1.728 320,700 +0.11(+6.65%)
Jun 18, 2020 1.530 1.640 1.530 1.620 184,034 +0.04(+2.51%)
Jun 17, 2020 1.600 1.649 1.514 1.580 198,053 -0.03(-1.84%)
Jun 16, 2020 1.635 1.715 1.610 1.610 133,279 -0.05(-3.01%)
Jun 15, 2020 1.665 1.716 1.485 1.660 220,542 -0.03(-1.78%)
Jun 12, 2020 1.665 1.766 1.630 1.690 218,900 +0.06(+3.68%)
Jun 11, 2020 1.678 1.750 1.600 1.630 360,935 -0.16(-8.94%)
Jun 10, 2020 1.697 1.800 1.690 1.790 260,248 +0.11(+6.55%)
Jun 09, 2020 1.637 1.720 1.633 1.680 231,072 -0.04(-2.20%)
Jun 08, 2020 1.850 1.880 1.690 1.718 491,062 -0.11(-6.13%)
Jun 05, 2020 2.000 2.000 1.820 1.830 302,400 -0.09(-4.69%)
Jun 04, 2020 1.865 1.950 1.865 1.920 264,836 +0.06(+3.23%)
Jun 03, 2020 1.760 1.890 1.666 1.860 385,414 +0.16(+9.54%)
Jun 02, 2020 1.710 1.780 1.660 1.698 214,101 -0.00(-0.12%)
Jun 01, 2020 1.665 1.700 1.560 1.700 201,164 +0.15(+9.68%)
May 29, 2020 1.500 1.600 1.420 1.550 138,200 +0.03(+2.06%)
May 28, 2020 1.620 1.620 1.510 1.519 120,355 -0.08(-4.84%)
May 27, 2020 1.607 1.660 1.497 1.596 159,919 +0.03(+1.68%)
May 26, 2020 1.650 1.830 1.550 1.570 313,834 -0.04(-2.51%)
May 22, 2020 1.520 1.657 1.411 1.610 253,300 +0.09(+5.58%)
May 21, 2020 1.620 1.700 1.213 1.525 890,515 -0.14(-8.14%)
May 20, 2020 1.640 1.720 1.640 1.660 260,684 -0.04(-2.35%)
May 19, 2020 1.630 1.748 1.630 1.700 187,575 -0.05(-2.86%)
May 18, 2020 1.620 1.950 1.620 1.750 380,730 -0.01(-0.57%)
May 15, 2020 2.000 2.054 1.650 1.760 685,100 -0.18(-9.28%)
May 14, 2020 2.010 2.122 1.800 1.940 1,018,235 -0.06(-3.00%)
May 13, 2020 1.920 2.160 1.877 2.000 1,252,888 +0.15(+8.11%)
May 12, 2020 1.710 1.928 1.670 1.850 1,068,449 +0.28(+17.83%)
May 11, 2020 1.390 1.680 1.350 1.570 596,240 +0.22(+16.30%)
May 08, 2020 1.336 1.370 1.300 1.350 262,600 +0.08(+6.30%)
May 07, 2020 1.165 1.320 1.165 1.270 430,871 +0.11(+9.96%)
May 06, 2020 1.220 1.220 1.145 1.155 111,992 -0.04(-3.52%)
May 05, 2020 1.184 1.260 1.160 1.197 236,302 -0.00(-0.24%)
May 04, 2020 1.130 1.200 1.060 1.200 71,762 +0.07(+6.19%)
May 01, 2020 1.116 1.170 1.110 1.130 133,600 -0.07(-5.46%)
Apr 30, 2020 1.220 1.220 1.160 1.195 105,461 -0.00(-0.38%)
Apr 29, 2020 1.250 1.250 1.150 1.200 253,869 -0.01(-0.83%)
Apr 28, 2020 1.135 1.220 1.135 1.210 275,487 +0.09(+8.04%)
Apr 27, 2020 1.130 1.175 1.072 1.120 306,249 -0.04(-3.45%)
Apr 24, 2020 1.150 1.200 1.060 1.160 218,200 -0.03(-2.11%)
Apr 23, 2020 1.140 1.220 1.095 1.185 182,955 +0.08(+7.24%)
Apr 22, 2020 1.225 1.225 1.100 1.105 231,212 -0.07(-6.36%)
Apr 21, 2020 1.275 1.298 1.180 1.180 92,535 -0.09(-7.09%)
Apr 20, 2020 1.210 1.320 1.210 1.270 163,015 -0.02(-1.55%)
Apr 17, 2020 1.178 1.290 1.140 1.290 164,400 +0.10(+8.40%)
Apr 16, 2020 1.275 1.275 1.180 1.190 134,928 -0.08(-6.30%)
Apr 15, 2020 1.370 1.386 1.138 1.270 415,806 -0.07(-5.22%)
Apr 14, 2020 1.290 1.400 1.262 1.340 311,739 +0.09(+7.44%)
Apr 13, 2020 1.160 1.250 1.130 1.247 329,028 +0.12(+11.14%)
Apr 09, 2020 1.070 1.181 1.000 1.122 711,700 +0.18(+19.27%)
Apr 08, 2020 0.9000 0.9586 0.8600 0.9409 311,579 +0.07(+8.30%)
Apr 07, 2020 0.8813 0.8813 0.8100 0.8688 314,533 +0.06(+7.26%)
Apr 06, 2020 0.8000 0.8523 0.7753 0.8100 103,404 +0.04(+5.47%)
Apr 03, 2020 0.7370 0.7743 0.7202 0.7680 93,300 +0.04(+5.13%)
Apr 02, 2020 0.7165 0.9000 0.6200 0.7305 596,499 +0.01(+1.46%)
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.