Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1251 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.