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

Nextech3D Ai Corp (OP: NEXCF )

0.0841 -0.0021 (-2.44%)
Streaming Delayed Price Updated: 1:06 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 (%)
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%)
Jul 01, 2021 2.470 2.470 2.260 2.365 99,725 +0.06(+2.38%)
Jun 30, 2021 2.120 2.314 2.120 2.310 133,511 +0.15(+7.18%)
Jun 29, 2021 2.160 2.250 2.120 2.155 121,731 -0.00(-0.22%)
Jun 28, 2021 2.220 2.230 2.080 2.160 208,379 -0.05(-2.26%)
Jun 25, 2021 2.200 2.261 2.150 2.210 99,656 +0.00(+0.11%)
Jun 24, 2021 2.215 2.319 2.200 2.208 94,112 -0.06(-2.75%)
Jun 23, 2021 2.330 2.360 2.260 2.270 103,022 -0.02(-0.87%)
Jun 22, 2021 2.540 2.540 2.250 2.290 120,978 +0.01(+0.44%)
Jun 21, 2021 2.398 2.691 2.260 2.280 243,462 -0.28(-10.94%)
Jun 18, 2021 2.580 2.630 2.520 2.560 73,378 -0.02(-0.78%)
Jun 17, 2021 2.625 2.699 2.520 2.580 108,246 -0.15(-5.49%)
Jun 16, 2021 2.550 2.795 2.550 2.730 68,389 +0.03(+1.11%)
Jun 15, 2021 2.900 2.940 2.550 2.700 214,086 -0.27(-8.99%)
Jun 14, 2021 2.710 3.000 2.710 2.967 215,115 +0.11(+3.73%)
Jun 11, 2021 2.700 2.880 2.700 2.860 174,973 +0.15(+5.54%)
Jun 10, 2021 2.710 2.819 2.640 2.710 90,956 +0.04(+1.50%)
Jun 09, 2021 2.750 2.880 2.630 2.670 175,586 +0.05(+1.91%)
Jun 08, 2021 2.515 2.660 2.490 2.620 218,520 +0.16(+6.66%)
Jun 07, 2021 2.640 2.640 2.390 2.456 94,855 +0.08(+3.21%)
Jun 04, 2021 2.290 2.420 2.245 2.380 168,719 +0.16(+7.21%)
Jun 03, 2021 2.100 2.280 2.078 2.220 339,686 +0.16(+7.77%)
Jun 02, 2021 2.180 2.180 2.030 2.060 138,238 -0.10(-4.63%)
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.