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 (%)
Jan 31, 2022 1.020 1.100 1.020 1.020 108,691 -0.03(-2.86%)
Jan 28, 2022 1.140 1.140 1.030 1.050 81,475 -0.07(-6.25%)
Jan 27, 2022 1.200 1.200 1.070 1.120 99,955 +0.03(+2.80%)
Jan 26, 2022 1.135 1.160 1.070 1.089 87,023 -0.05(-4.43%)
Jan 25, 2022 1.136 1.150 1.065 1.140 96,207 +0.02(+1.79%)
Jan 24, 2022 1.115 1.120 0.9851 1.120 296,321 +0.04(+3.69%)
Jan 21, 2022 1.180 1.200 1.060 1.080 269,708 -0.16(-12.84%)
Jan 20, 2022 1.220 1.290 1.210 1.239 185,111 +0.01(+0.75%)
Jan 19, 2022 1.340 1.390 1.230 1.230 164,343 -0.11(-8.21%)
Jan 18, 2022 1.500 1.500 1.220 1.340 179,249 -0.12(-8.12%)
Jan 14, 2022 1.458 0 -0.06(-4.05%)
Jan 13, 2022 1.510 1.530 1.400 1.520 405,023 +0.12(+8.57%)
Jan 12, 2022 1.300 1.460 1.260 1.400 370,657 +0.14(+11.11%)
Jan 11, 2022 1.297 1.360 1.210 1.260 125,677 -0.08(-5.97%)
Jan 10, 2022 1.210 1.370 1.188 1.340 497,426 +0.16(+13.56%)
Jan 07, 2022 0.9900 1.180 0.9900 1.180 171,217 +0.13(+12.37%)
Jan 06, 2022 1.070 1.090 1.000 1.050 218,825 +0.05(+5.01%)
Jan 05, 2022 1.110 1.110 1.000 1.000 103,328 -0.05(-4.76%)
Jan 04, 2022 1.100 1.100 1.020 1.050 122,858 -0.04(-4.11%)
Jan 03, 2022 1.020 1.100 1.020 1.095 105,620 +0.07(+7.35%)
Dec 31, 2021 1.010 1.070 1.010 1.020 216,725 -0.02(-1.92%)
Dec 30, 2021 1.100 1.110 1.030 1.040 282,996 -0.04(-3.91%)
Dec 29, 2021 1.140 1.140 1.050 1.082 263,452 -0.08(-7.10%)
Dec 28, 2021 1.190 1.240 1.130 1.165 200,033 -0.00(-0.43%)
Dec 27, 2021 0.9400 1.230 0.9400 1.170 381,043 +0.14(+13.58%)
Dec 23, 2021 0.9400 1.050 0.9400 1.030 265,987 +0.09(+9.56%)
Dec 22, 2021 0.9030 0.9892 0.9030 0.9402 188,461 +0.00(+0.02%)
Dec 21, 2021 1.030 1.030 0.9309 0.9400 175,911 +0.01(+1.01%)
Dec 20, 2021 1.010 1.050 0.9250 0.9306 469,611 -0.10(-9.50%)
Dec 17, 2021 1.010 1.070 0.9800 1.028 118,583 -0.02(-2.12%)
Dec 16, 2021 1.030 1.100 1.030 1.051 95,499 -0.04(-3.30%)
Dec 15, 2021 1.100 1.129 1.030 1.086 227,827 -0.00(-0.33%)
Dec 14, 2021 1.030 1.140 1.030 1.090 166,356 +0.04(+3.81%)
Dec 13, 2021 1.150 1.183 1.050 1.050 220,332 -0.10(-8.70%)
Dec 10, 2021 1.250 1.250 1.040 1.150 134,555 +0.03(+2.68%)
Dec 09, 2021 1.090 1.170 1.050 1.120 176,577 -0.01(-0.88%)
Dec 08, 2021 1.060 1.180 1.060 1.130 206,177 +0.02(+1.80%)
Dec 07, 2021 1.040 1.170 1.032 1.110 286,783 +0.10(+9.90%)
Dec 06, 2021 1.060 1.170 0.9800 1.010 448,118 -0.08(-7.73%)
Dec 03, 2021 1.150 1.200 1.050 1.095 307,175 -0.08(-6.44%)
Dec 02, 2021 1.130 1.186 1.090 1.170 188,372 +0.05(+4.37%)
Dec 01, 2021 1.161 1.250 1.100 1.121 300,305 -0.06(-5.00%)
Nov 30, 2021 1.200 1.280 1.150 1.180 234,760 +0.00(+0.43%)
Nov 29, 2021 1.220 1.280 1.120 1.175 409,289 -0.04(-3.69%)
Nov 26, 2021 1.230 1.270 1.180 1.220 85,178 -0.02(-1.61%)
Nov 24, 2021 1.235 1.250 1.200 1.240 171,009 -0.02(-1.34%)
Nov 23, 2021 1.260 1.310 1.190 1.257 197,792 +0.00(+0.14%)
Nov 22, 2021 1.360 1.410 1.250 1.255 318,752 -0.12(-9.06%)
Nov 19, 2021 1.358 1.450 1.260 1.380 273,260 -0.03(-2.16%)
Nov 18, 2021 1.560 1.436 1.411 1.411 215,130 -0.07(-4.70%)
Nov 17, 2021 1.590 1.710 1.440 1.480 567,498 -0.16(-9.76%)
Nov 16, 2021 1.460 1.740 1.440 1.640 799,074 +0.20(+14.29%)
Nov 15, 2021 1.400 1.460 1.400 1.435 219,971 +0.02(+1.51%)
Nov 12, 2021 1.410 1.470 1.410 1.414 187,223 -0.00(-0.32%)
Nov 11, 2021 1.420 1.470 1.343 1.418 262,776 -0.04(-2.54%)
Nov 10, 2021 1.370 1.455 1,011,928 +0.17(+12.79%)
Nov 09, 2021 1.200 1.290 1.105 1.290 269,566 +0.11(+9.32%)
Nov 08, 2021 1.200 1.200 1.150 1.180 210,960 +0.01(+1.17%)
Nov 05, 2021 1.200 1.210 1.135 1.166 327,762 -0.02(-1.98%)
Nov 04, 2021 1.180 1.250 1.160 1.190 413,572 +0.02(+1.71%)
Nov 03, 2021 1.150 1.240 1.150 1.170 374,034 +0.01(+0.86%)
Nov 02, 2021 1.230 1.260 1.150 1.160 528,564 -0.07(-5.69%)
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.