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 (%)
Apr 30, 2021 2.480 2.520 2.120 2.270 421,400 -0.25(-9.92%)
Apr 29, 2021 2.890 3.006 2.480 2.520 450,735 -0.41(-13.99%)
Apr 28, 2021 3.010 3.040 2.820 2.930 116,089 -0.08(-2.66%)
Apr 27, 2021 2.870 3.130 2.770 3.010 203,249 +0.23(+8.29%)
Apr 26, 2021 2.760 2.930 2.690 2.780 168,329 +0.10(+3.71%)
Apr 23, 2021 2.480 2.770 2.370 2.680 309,000 +0.28(+11.68%)
Apr 22, 2021 2.300 2.885 2.270 2.400 243,549 +0.04(+1.68%)
Apr 21, 2021 2.190 2.380 2.150 2.360 244,515 +0.17(+7.76%)
Apr 20, 2021 2.150 2.260 1.750 2.190 555,573 -0.05(-2.23%)
Apr 19, 2021 2.660 2.760 1.982 2.240 725,526 -0.47(-17.40%)
Apr 16, 2021 3.370 3.380 2.550 2.712 886,200 -0.65(-19.29%)
Apr 15, 2021 3.700 3.700 3.070 3.360 412,721 +0.30(+9.80%)
Apr 14, 2021 3.200 3.210 3.011 3.060 248,209 -0.11(-3.47%)
Apr 13, 2021 2.750 3.180 2.735 3.170 302,398 +0.45(+16.54%)
Apr 12, 2021 2.990 2.990 2.680 2.720 399,647 -0.27(-9.03%)
Apr 09, 2021 3.200 3.200 2.900 2.990 396,400 -0.04(-1.22%)
Apr 08, 2021 3.140 3.180 2.900 3.027 399,561 -0.16(-5.12%)
Apr 07, 2021 3.160 3.246 3.160 3.190 115,730 -0.04(-1.24%)
Apr 06, 2021 3.190 3.300 3.190 3.230 148,743 +0.01(+0.31%)
Apr 05, 2021 3.330 3.390 3.220 3.220 208,573 -0.11(-3.30%)
Apr 01, 2021 3.400 3.500 3.298 3.330 179,500 -0.13(-3.76%)
Mar 31, 2021 3.534 3.534 3.400 3.460 170,660 +0.05(+1.47%)
Mar 30, 2021 3.390 3.488 3.390 3.410 146,096 -0.03(-0.85%)
Mar 29, 2021 3.400 3.642 3.400 3.439 216,012 +0.01(+0.27%)
Mar 26, 2021 3.220 3.534 3.220 3.430 308,200 +0.17(+5.21%)
Mar 25, 2021 3.188 3.430 3.188 3.260 275,166 -0.17(-4.91%)
Mar 24, 2021 3.500 3.540 3.350 3.428 306,488 -0.07(-2.05%)
Mar 23, 2021 3.850 3.850 3.500 3.500 319,927 -0.35(-9.09%)
Mar 22, 2021 3.880 3.970 3.790 3.850 170,201 -0.10(-2.53%)
Mar 19, 2021 3.700 3.960 3.700 3.950 137,000 +0.21(+5.61%)
Mar 18, 2021 3.700 4.070 3.700 3.740 180,462 -0.10(-2.60%)
Mar 17, 2021 4.016 4.020 3.690 3.840 148,554 -0.08(-2.04%)
Mar 16, 2021 3.900 4.020 3.890 3.920 175,578 +0.01(+0.26%)
Mar 15, 2021 4.170 4.620 3.900 3.910 175,023 -0.12(-2.98%)
Mar 12, 2021 4.130 4.190 3.999 4.030 140,600 -0.07(-1.82%)
Mar 11, 2021 4.030 4.240 3.962 4.105 264,107 +0.09(+2.36%)
Mar 10, 2021 3.690 4.040 3.610 4.010 130,921 +0.33(+8.97%)
Mar 09, 2021 3.600 3.690 3.483 3.680 172,183 +0.27(+7.76%)
Mar 08, 2021 3.511 3.770 3.390 3.415 132,904 -0.11(-3.26%)
Mar 05, 2021 3.650 4.037 3.390 3.530 244,100 -0.11(-3.02%)
Mar 04, 2021 4.000 4.126 3.525 3.640 426,297 -0.32(-7.97%)
Mar 03, 2021 4.200 4.260 3.950 3.955 148,100 -0.20(-4.92%)
Mar 02, 2021 4.220 4.327 4.100 4.160 128,035 -0.01(-0.30%)
Mar 01, 2021 4.150 4.264 4.000 4.172 140,154 +0.17(+4.31%)
Feb 26, 2021 3.970 4.070 3.881 4.000 253,200 +0.03(+0.85%)
Feb 25, 2021 4.100 4.229 3.920 3.966 224,878 -0.10(-2.55%)
Feb 24, 2021 4.140 4.240 4.000 4.070 209,532 +0.00(+0.00%)
Feb 23, 2021 4.100 4.209 3.850 4.070 443,073 -0.04(-1.02%)
Feb 22, 2021 4.200 4.402 4.110 4.112 331,920 -0.10(-2.33%)
Feb 19, 2021 4.360 4.500 4.080 4.210 696,900 -0.26(-5.88%)
Feb 18, 2021 4.699 4.755 4.460 4.473 216,690 -0.28(-5.83%)
Feb 17, 2021 4.945 5.000 4.660 4.750 245,333 -0.20(-4.09%)
Feb 16, 2021 4.910 5.000 4.620 4.952 439,254 +0.14(+2.96%)
Feb 12, 2021 4.460 4.950 4.370 4.810 374,800 +0.35(+7.76%)
Feb 11, 2021 4.530 4.626 4.237 4.463 369,277 -0.08(-1.69%)
Feb 10, 2021 4.750 4.750 4.470 4.540 379,190 -0.18(-3.85%)
Feb 09, 2021 4.930 4.960 4.590 4.722 521,520 -0.23(-4.61%)
Feb 08, 2021 5.090 5.270 4.870 4.950 475,524 -0.15(-2.94%)
Feb 05, 2021 5.369 5.411 5.050 5.100 256,400 -0.22(-4.14%)
Feb 04, 2021 5.260 5.350 5.165 5.320 332,341 +0.07(+1.33%)
Feb 03, 2021 5.190 5.390 5.190 5.250 340,732 +0.09(+1.75%)
Feb 02, 2021 4.838 5.180 4.740 5.160 560,046 +0.38(+7.92%)
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.