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

Nextech3D Ai Corp (OP: NEXCF )

0.0906 +0.0044 (+5.10%)
Streaming Delayed Price Updated: 3:19 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 (%)
Dec 31, 2019 1.390 1.480 1.390 1.450 37,500 +0.03(+2.11%)
Dec 30, 2019 1.420 1.470 1.380 1.420 78,956 -0.05(-3.40%)
Dec 27, 2019 1.478 1.500 1.430 1.470 110,900 -0.08(-5.16%)
Dec 26, 2019 1.470 1.560 1.450 1.550 109,551 +0.10(+6.97%)
Dec 24, 2019 1.470 1.470 1.400 1.449 28,700 +0.04(+2.77%)
Dec 23, 2019 1.550 1.550 1.390 1.410 180,620 -0.11(-7.24%)
Dec 20, 2019 1.430 1.530 1.390 1.520 175,400 +0.13(+9.35%)
Dec 19, 2019 1.300 1.390 1.300 1.390 50,937 +0.09(+6.92%)
Dec 18, 2019 1.395 1.410 1.280 1.300 81,185 -0.07(-4.80%)
Dec 17, 2019 1.357 1.430 1.350 1.365 174,122 +0.01(+0.40%)
Dec 16, 2019 1.290 1.460 1.290 1.360 112,162 +0.06(+4.83%)
Dec 13, 2019 1.185 1.300 1.185 1.297 92,100 +0.08(+6.34%)
Dec 12, 2019 1.340 1.350 1.150 1.220 195,700 -0.11(-8.27%)
Dec 11, 2019 1.315 1.366 1.300 1.330 51,351 -0.01(-0.63%)
Dec 10, 2019 1.400 1.400 1.293 1.338 111,842 -0.06(-4.30%)
Dec 09, 2019 1.404 1.440 1.320 1.399 89,633 +0.01(+0.61%)
Dec 06, 2019 1.430 1.480 1.325 1.390 127,000 -0.07(-4.79%)
Dec 05, 2019 1.620 1.620 1.420 1.460 113,862 -0.11(-6.96%)
Dec 04, 2019 1.550 1.670 1.550 1.569 159,170 -0.00(-0.04%)
Dec 03, 2019 1.580 1.590 1.490 1.570 161,723 +0.07(+4.67%)
Dec 02, 2019 1.520 1.628 1.450 1.500 110,027 +0.05(+3.45%)
Nov 29, 2019 1.520 1.586 1.450 1.450 114,000 +0.06(+4.00%)
Nov 27, 2019 1.260 1.394 1.180 1.394 456,300 +0.02(+1.25%)
Nov 26, 2019 1.730 1.730 1.300 1.377 393,772 -0.28(-17.05%)
Nov 25, 2019 1.890 1.890 1.660 1.660 236,957 -0.18(-9.78%)
Nov 22, 2019 1.690 2.048 1.690 1.840 267,100 +0.14(+8.24%)
Nov 21, 2019 1.690 1.857 1.600 1.700 492,600 +0.00(+0.00%)
Nov 20, 2019 2.036 2.110 1.680 1.700 557,456 -0.41(-19.43%)
Nov 19, 2019 1.750 2.388 1.750 2.110 994,179 +0.36(+20.57%)
Nov 18, 2019 1.470 1.830 1.356 1.750 422,833 +0.34(+23.77%)
Nov 15, 2019 1.550 1.570 1.410 1.414 205,800 -0.15(-9.65%)
Nov 14, 2019 1.600 1.620 1.403 1.565 280,762 +0.05(+3.64%)
Nov 13, 2019 1.360 1.585 1.360 1.510 389,041 +0.21(+16.15%)
Nov 12, 2019 1.244 1.315 1.200 1.300 170,825 +0.11(+9.24%)
Nov 11, 2019 1.100 1.200 1.080 1.190 86,639 +0.07(+6.25%)
Nov 08, 2019 1.160 1.160 1.102 1.120 68,400 +0.03(+2.75%)
Nov 07, 2019 1.200 1.200 1.080 1.090 156,392 -0.04(-3.54%)
Nov 06, 2019 1.094 1.160 1.094 1.130 93,782 +0.04(+3.97%)
Nov 05, 2019 1.070 1.150 1.070 1.087 94,422 +0.02(+1.57%)
Nov 04, 2019 1.135 1.157 1.000 1.070 139,276 -0.09(-7.89%)
Nov 01, 2019 1.261 1.340 1.070 1.162 344,300 -0.09(-7.07%)
Oct 31, 2019 1.125 1.320 1.090 1.250 640,344 +0.25(+24.75%)
Oct 30, 2019 0.8065 1.035 0.7701 1.002 480,755 +0.15(+17.88%)
Oct 29, 2019 0.7430 0.8500 0.7400 0.8500 132,268 +0.12(+16.44%)
Oct 28, 2019 0.7285 0.7540 0.7200 0.7300 86,102 +0.05(+7.54%)
Oct 25, 2019 0.6998 0.7160 0.6500 0.6788 169,700 -0.01(-1.84%)
Oct 24, 2019 0.7449 0.7476 0.6360 0.6915 200,297 -0.05(-6.16%)
Oct 23, 2019 0.7530 0.7592 0.7320 0.7369 107,921 -0.01(-1.48%)
Oct 22, 2019 0.7405 0.7610 0.7371 0.7480 106,389 -0.00(-0.27%)
Oct 21, 2019 0.7760 0.7760 0.7350 0.7500 102,006 +0.01(+1.01%)
Oct 18, 2019 0.7600 0.7600 0.7130 0.7425 76,000 +0.01(+1.70%)
Oct 17, 2019 0.6950 0.7670 0.6950 0.7301 261,830 +0.02(+2.74%)
Oct 16, 2019 0.7161 0.7309 0.6750 0.7106 94,448 +0.01(+1.51%)
Oct 15, 2019 0.7307 0.7307 0.6690 0.7000 140,903 -0.01(-1.41%)
Oct 14, 2019 0.7100 0.7500 0.7000 0.7100 79,245 +0.01(+1.54%)
Oct 11, 2019 0.6339 0.7100 0.6242 0.6992 202,200 +0.08(+13.73%)
Oct 10, 2019 0.6490 0.6574 0.5500 0.6148 141,580 -0.04(-6.21%)
Oct 09, 2019 0.6180 0.7710 0.5950 0.6555 458,096 +0.08(+13.02%)
Oct 08, 2019 0.4733 0.5804 0.4733 0.5800 139,203 +0.08(+14.97%)
Oct 07, 2019 0.4900 0.5160 0.4900 0.5045 50,106 -0.01(-2.23%)
Oct 04, 2019 0.5076 0.5160 0.4900 0.5160 35,000 +0.02(+4.96%)
Oct 03, 2019 0.5004 0.5012 0.4916 0.4916 40,750 +0.00(+0.33%)
Oct 02, 2019 0.4980 0.5008 0.4722 0.4900 27,597 +0.00(+0.51%)
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.