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 (%)
Nov 30, 2023 0.0830 0.0910 0.0800 0.0896 312,719 +0.01(+7.43%)
Nov 29, 2023 0.0987 0.0987 0.0834 0.0834 391,423 -0.01(-10.61%)
Nov 28, 2023 0.0880 0.0933 0.0806 0.0933 523,880 +0.00(+4.25%)
Nov 27, 2023 0.0950 0.0950 0.0828 0.0895 360,627 -0.01(-5.79%)
Nov 24, 2023 0.0800 0.0950 0.0800 0.0950 205,635 +0.01(+5.56%)
Nov 22, 2023 0.0780 0.0914 0.0780 0.0900 196,116 +0.00(+2.27%)
Nov 21, 2023 0.0880 0.0926 0.0800 0.0880 655,182 -0.00(-3.83%)
Nov 20, 2023 0.0909 0.0950 0.0855 0.0915 67,665 +0.00(+0.55%)
Nov 17, 2023 0.0819 0.1028 0.0819 0.0910 111,257 +0.01(+5.81%)
Nov 16, 2023 0.0950 0.1000 0.0819 0.0860 218,785 -0.01(-5.49%)
Nov 15, 2023 0.1029 0.1029 0.0864 0.0910 266,977 -0.00(-3.81%)
Nov 14, 2023 0.0947 0.1028 0.0855 0.0946 338,465 -0.00(-4.54%)
Nov 13, 2023 0.1063 0.1100 0.0940 0.0991 291,133 -0.00(-3.51%)
Nov 10, 2023 0.1017 0.1027 0.0995 0.1027 107,590 +0.00(+1.18%)
Nov 09, 2023 0.1090 0.1123 0.0970 0.1015 242,745 +0.00(+2.11%)
Nov 08, 2023 0.0902 0.1041 0.0902 0.0994 195,339 +0.00(+1.43%)
Nov 07, 2023 0.0973 0.1019 0.0927 0.0980 355,632 +0.01(+8.77%)
Nov 06, 2023 0.1000 0.1000 0.0901 0.0901 356,545 -0.01(-6.15%)
Nov 03, 2023 0.0940 0.0985 0.0837 0.0960 342,992 +0.00(+1.59%)
Nov 02, 2023 0.1211 0.1211 0.0903 0.0945 836,126 -0.03(-26.63%)
Nov 01, 2023 0.1425 0.1425 0.1210 0.1288 168,653 -0.01(-7.40%)
Oct 31, 2023 0.1399 0.1425 0.1327 0.1391 270,401 +0.01(+6.18%)
Oct 30, 2023 0.1425 0.1425 0.1310 0.1310 274,116 -0.01(-7.49%)
Oct 27, 2023 0.1350 0.1417 0.1310 0.1416 257,540 +0.01(+8.92%)
Oct 26, 2023 0.1217 0.1329 0.1217 0.1300 328,958 +0.02(+15.97%)
Oct 25, 2023 0.1060 0.1210 0.1038 0.1121 241,948 +0.00(+2.84%)
Oct 24, 2023 0.0964 0.1100 0.0964 0.1090 192,353 +0.01(+7.92%)
Oct 23, 2023 0.1200 0.1200 0.1000 0.1010 445,503 -0.02(-14.41%)
Oct 20, 2023 0.1349 0.1350 0.1000 0.1180 501,885 -0.01(-9.23%)
Oct 19, 2023 0.1250 0.1416 0.1250 0.1300 189,569 -0.00(-1.59%)
Oct 18, 2023 0.1350 0.1459 0.1263 0.1321 335,776 -0.01(-5.64%)
Oct 17, 2023 0.1440 0.1695 0.1400 0.1400 335,607 -0.02(-13.15%)
Oct 16, 2023 0.1450 0.1680 0.1576 0.1612 132,592 -0.01(-5.62%)
Oct 13, 2023 0.1645 0.1708 0.1561 0.1708 133,000 +0.02(+9.63%)
Oct 12, 2023 0.1892 0.1892 0.1540 0.1558 217,762 -0.01(-8.35%)
Oct 11, 2023 0.1717 0.1742 0.1479 0.1700 384,669 -0.01(-5.56%)
Oct 10, 2023 0.2000 0.2000 0.1587 0.1800 227,426 -0.02(-10.00%)
Oct 09, 2023 0.1875 0.2000 0.1782 0.2000 69,409 +0.00(+0.00%)
Oct 06, 2023 0.1880 0.2000 0.1800 0.2000 383,008 +0.01(+4.06%)
Oct 05, 2023 0.2300 0.2300 0.1739 0.1922 280,835 +0.00(+1.16%)
Oct 04, 2023 0.1850 0.1900 0.1800 0.1900 30,849 +0.01(+3.32%)
Oct 03, 2023 0.1862 0.1900 0.1825 0.1839 99,746 -0.01(-3.21%)
Oct 02, 2023 0.1984 0.2016 0.1850 0.1900 54,932 -0.00(-1.96%)
Sep 29, 2023 0.1911 0.2003 0.1830 0.1938 68,042 +0.00(+2.00%)
Sep 28, 2023 0.2000 0.2054 0.1817 0.1900 177,583 -0.01(-5.00%)
Sep 27, 2023 0.2000 0.2100 0.1894 0.2000 132,727 -0.01(-2.68%)
Sep 26, 2023 0.2000 0.2216 0.2000 0.2055 65,935 -0.01(-6.29%)
Sep 25, 2023 0.2155 0.2193 0.2010 0.2193 118,201 +0.02(+9.60%)
Sep 22, 2023 0.2000 0.2202 0.2000 0.2001 71,102 -0.02(-8.00%)
Sep 21, 2023 0.2100 0.2249 0.1985 0.2175 166,111 +0.02(+8.70%)
Sep 20, 2023 0.2280 0.2290 0.1942 0.2001 376,494 -0.02(-10.75%)
Sep 19, 2023 0.2266 0.2459 0.2206 0.2242 58,365 +0.00(+1.86%)
Sep 18, 2023 0.2375 0.2468 0.2200 0.2201 156,295 -0.02(-8.90%)
Sep 15, 2023 0.2300 0.2450 0.2272 0.2416 103,928 +0.00(+0.37%)
Sep 14, 2023 0.2400 0.2450 0.2304 0.2407 120,595 -0.00(-1.71%)
Sep 13, 2023 0.2400 0.2500 0.2400 0.2449 103,582 -0.01(-2.55%)
Sep 12, 2023 0.2575 0.2600 0.2422 0.2513 76,345 -0.01(-3.35%)
Sep 11, 2023 0.2600 0.2800 0.2550 0.2600 68,647 -0.00(-1.40%)
Sep 08, 2023 0.2500 0.2736 0.2500 0.2637 28,256 -0.02(-5.82%)
Sep 07, 2023 0.2600 0.2800 0.2600 0.2800 25,697 +0.02(+7.69%)
Sep 06, 2023 0.2560 0.2841 0.2560 0.2600 114,438 -0.01(-5.11%)
Sep 05, 2023 0.2698 0.2899 0.2400 0.2740 62,190 -0.00(-0.04%)
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.