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 (%)
Jan 31, 2023 0.5794 0.5866 0.5746 0.5799 53,073 +0.01(+1.74%)
Jan 30, 2023 0.6000 0.6000 0.5601 0.5700 103,831 -0.02(-4.10%)
Jan 27, 2023 0.6037 0.6132 0.5900 0.5944 113,558 -0.00(-0.05%)
Jan 26, 2023 0.6210 0.6264 0.5700 0.5947 244,057 +0.02(+4.33%)
Jan 25, 2023 0.6182 0.6200 0.5700 0.5700 351,042 -0.04(-5.93%)
Jan 24, 2023 0.7100 0.7100 0.5811 0.6059 794,727 -0.14(-19.21%)
Jan 23, 2023 0.7400 0.7729 0.7217 0.7500 51,067 -0.01(-1.32%)
Jan 20, 2023 0.8290 0.8290 0.7600 0.7600 136,922 -0.05(-6.38%)
Jan 19, 2023 0.7169 0.8245 0.6900 0.8118 332,394 +0.10(+14.26%)
Jan 18, 2023 0.7845 0.8350 0.7100 0.7105 193,105 -0.07(-9.10%)
Jan 17, 2023 0.7072 0.7816 0.6680 0.7816 307,392 +0.11(+16.66%)
Jan 13, 2023 0.6084 0.6720 0.6084 0.6700 100,613 +0.04(+6.35%)
Jan 12, 2023 0.6500 0.6500 0.6003 0.6300 56,719 +0.03(+5.18%)
Jan 11, 2023 0.6000 0.6100 0.5800 0.5990 163,649 +0.01(+1.72%)
Jan 10, 2023 0.6140 0.6140 0.5639 0.5889 96,435 +0.04(+7.07%)
Jan 09, 2023 0.5600 0.5800 0.5500 0.5500 133,632 -0.01(-1.79%)
Jan 06, 2023 0.5800 0.5991 0.5600 0.5600 66,096 -0.02(-3.45%)
Jan 05, 2023 0.5889 0.5900 0.5800 0.5800 30,821 -0.00(-0.43%)
Jan 04, 2023 0.6280 0.6280 0.5800 0.5825 49,370 +0.02(+3.65%)
Jan 03, 2023 0.5800 0.6140 0.5582 0.5620 47,943 -0.01(-2.29%)
Dec 30, 2022 0.5800 0.5800 0.5650 0.5752 150,797 +0.00(+0.38%)
Dec 29, 2022 0.5701 0.5760 0.5601 0.5730 149,188 -0.00(-0.52%)
Dec 28, 2022 0.5700 0.6184 0.5600 0.5760 181,261 -0.01(-2.37%)
Dec 27, 2022 0.6050 0.6200 0.5800 0.5900 154,614 -0.01(-1.67%)
Dec 23, 2022 0.6283 0.6322 0.5780 0.6000 175,235 -0.02(-3.71%)
Dec 22, 2022 0.6323 0.6636 0.6183 0.6231 85,117 -0.03(-4.23%)
Dec 21, 2022 0.6430 0.6733 0.6330 0.6506 68,498 +0.01(+1.18%)
Dec 20, 2022 0.6130 0.6582 0.6130 0.6430 61,054 -0.01(-1.08%)
Dec 19, 2022 0.6800 0.6800 0.6400 0.6500 164,574 -0.00(-0.38%)
Dec 16, 2022 0.6795 0.6795 0.6400 0.6525 169,525 -0.01(-1.58%)
Dec 15, 2022 0.6500 0.7000 0.6500 0.6630 61,751 -0.01(-1.32%)
Dec 14, 2022 0.6895 0.7198 0.6653 0.6719 106,866 +0.02(+2.69%)
Dec 13, 2022 0.6641 0.7100 0.6543 0.6543 96,824 -0.02(-3.27%)
Dec 12, 2022 0.6900 0.6987 0.6700 0.6764 90,429 -0.01(-0.89%)
Dec 09, 2022 0.6900 0.7095 0.6800 0.6825 85,529 -0.02(-2.29%)
Dec 08, 2022 0.7046 0.7070 0.6751 0.6985 83,834 -0.00(-0.31%)
Dec 07, 2022 0.6999 0.7081 0.6550 0.7007 65,036 +0.01(+1.08%)
Dec 06, 2022 0.6630 0.7500 0.6630 0.6932 56,475 +0.00(+0.32%)
Dec 05, 2022 0.7100 0.7270 0.6900 0.6910 41,651 -0.03(-4.76%)
Dec 02, 2022 0.7500 0.7500 0.7100 0.7255 58,003 -0.02(-3.12%)
Dec 01, 2022 0.7320 0.7500 0.7150 0.7489 54,643 -0.00(-0.15%)
Nov 30, 2022 0.7371 0.7709 0.7201 0.7500 80,952 +0.02(+2.75%)
Nov 29, 2022 0.6890 0.7399 0.6890 0.7299 67,919 +0.02(+2.47%)
Nov 28, 2022 0.7300 0.7409 0.6905 0.7123 152,794 -0.01(-1.07%)
Nov 25, 2022 0.7345 0.7345 0.7100 0.7200 24,514 +0.00(+0.00%)
Nov 23, 2022 0.6460 0.7313 0.6460 0.7200 115,718 +0.04(+5.88%)
Nov 22, 2022 0.7180 0.7499 0.6756 0.6800 163,101 -0.03(-4.90%)
Nov 21, 2022 0.7301 0.8498 0.6800 0.7150 338,811 -0.10(-11.73%)
Nov 18, 2022 0.8390 0.8500 0.7856 0.8100 100,575 -0.03(-3.01%)
Nov 17, 2022 0.9000 0.9000 0.7931 0.8351 93,127 -0.03(-2.95%)
Nov 16, 2022 0.9000 0.9100 0.8456 0.8605 190,477 +0.00(+0.57%)
Nov 15, 2022 0.7300 0.8709 0.7300 0.8556 220,639 +0.13(+17.21%)
Nov 14, 2022 0.6899 0.7500 0.6870 0.7300 147,624 +0.06(+9.23%)
Nov 11, 2022 0.6658 0.6900 0.6293 0.6683 69,403 -0.03(-3.76%)
Nov 10, 2022 0.6427 0.7000 0.6030 0.6944 95,419 +0.08(+13.84%)
Nov 09, 2022 0.7000 0.7000 0.6100 0.6100 145,379 -0.07(-10.28%)
Nov 08, 2022 0.7000 0.7000 0.6500 0.6799 126,787 -0.01(-0.85%)
Nov 07, 2022 0.7500 0.7500 0.6770 0.6857 49,318 +0.01(+1.65%)
Nov 04, 2022 0.6760 0.7398 0.6701 0.6746 106,348 -0.02(-3.17%)
Nov 03, 2022 0.8168 0.8171 0.6967 0.6967 53,876 -0.05(-7.23%)
Nov 02, 2022 0.7548 0.8007 0.7280 0.7510 60,496 -0.03(-3.59%)
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.