Skip to main content
You have permission to edit this article.
Edit

Nextech AR Solutions Corp (OP: NEXCF )

0.6910 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.6160 0.6199 0.5950 0.6184 34,290 +0.00(+0.05%)
Aug 30, 2022 0.6281 0.6700 0.5973 0.6181 104,262 -0.00(-0.11%)
Aug 29, 2022 0.6337 0.6681 0.6000 0.6188 59,565 -0.01(-1.78%)
Aug 26, 2022 0.6621 0.6867 0.6250 0.6300 72,926 -0.04(-5.96%)
Aug 25, 2022 0.6640 0.6839 0.6100 0.6699 78,507 +0.05(+8.14%)
Aug 24, 2022 0.5900 0.6408 0.5900 0.6195 49,866 -0.02(-2.70%)
Aug 23, 2022 0.6500 0.6500 0.6000 0.6367 190,143 -0.01(-2.05%)
Aug 22, 2022 0.6700 0.6700 0.6000 0.6500 121,337 -0.03(-4.40%)
Aug 19, 2022 0.7137 0.7137 0.6215 0.6799 180,060 +0.00(+0.13%)
Aug 18, 2022 0.7600 0.7600 0.6500 0.6790 180,679 -0.07(-9.47%)
Aug 17, 2022 0.7475 0.8091 0.7441 0.7500 121,206 -0.04(-5.12%)
Aug 16, 2022 0.7865 0.8057 0.7566 0.7905 88,559 +0.00(+0.51%)
Aug 15, 2022 0.7300 0.8059 0.7300 0.7865 102,451 +0.06(+7.74%)
Aug 12, 2022 0.7948 0.8000 0.7002 0.7300 216,330 -0.07(-8.75%)
Aug 11, 2022 0.8240 0.8763 0.8000 0.8000 212,656 -0.02(-2.44%)
Aug 10, 2022 0.7852 0.8750 0.7800 0.8200 246,196 +0.04(+5.67%)
Aug 09, 2022 0.7264 0.8034 0.7100 0.7760 238,628 +0.07(+9.30%)
Aug 08, 2022 0.7400 0.7595 0.6945 0.7100 101,693 -0.02(-3.02%)
Aug 05, 2022 0.6615 0.7618 0.6311 0.7321 228,954 +0.07(+10.69%)
Aug 04, 2022 0.6364 0.6614 0.5901 0.6614 122,953 +0.06(+10.23%)
Aug 03, 2022 0.5663 0.6171 0.5663 0.6000 296,176 +0.04(+7.64%)
Aug 02, 2022 0.6290 0.6351 0.5574 0.5574 163,002 -0.06(-9.37%)
Aug 01, 2022 0.5900 0.6393 0.5620 0.6150 96,725 +0.02(+3.27%)
Jul 29, 2022 0.6200 0.6288 0.5878 0.5955 77,741 +0.00(+0.08%)
Jul 28, 2022 0.6400 0.6859 0.5950 0.5950 195,033 -0.03(-4.03%)
Jul 27, 2022 0.6340 0.6879 0.6200 0.6200 108,738 -0.01(-1.57%)
Jul 26, 2022 0.7000 0.7049 0.6201 0.6299 87,765 -0.06(-9.34%)
Jul 25, 2022 0.7200 0.7200 0.6400 0.6948 113,005 +0.02(+3.70%)
Jul 22, 2022 0.6180 0.6703 0.6180 0.6700 102,972 +0.03(+4.62%)
Jul 21, 2022 0.6553 0.6629 0.5910 0.6404 194,263 -0.02(-3.42%)
Jul 20, 2022 0.7000 0.7200 0.6631 0.6631 299,880 -0.04(-5.27%)
Jul 19, 2022 0.7400 0.7570 0.6480 0.7000 379,742 -0.01(-0.74%)
Jul 18, 2022 0.8120 0.8776 0.6994 0.7052 541,478 -0.14(-17.02%)
Jul 15, 2022 0.8998 0.9000 0.7801 0.8498 271,609 -0.00(-0.02%)
Jul 14, 2022 0.9770 0.9900 0.8200 0.8500 832,460 -0.11(-11.46%)
Jul 13, 2022 0.7715 1.039 0.7715 0.9600 1,102,852 +0.19(+25.49%)
Jul 12, 2022 0.6941 0.7700 0.6600 0.7650 543,689 +0.10(+15.91%)
Jul 11, 2022 0.6482 0.6715 0.6284 0.6600 216,078 +0.04(+5.63%)
Jul 08, 2022 0.5990 0.6833 0.5640 0.6248 310,275 +0.06(+10.08%)
Jul 07, 2022 0.5485 0.5823 0.5095 0.5676 141,986 +0.04(+7.09%)
Jul 06, 2022 0.5330 0.5330 0.5101 0.5300 78,627 +0.01(+2.87%)
Jul 05, 2022 0.5421 0.5880 0.5011 0.5152 192,086 -0.01(-2.79%)
Jul 01, 2022 0.5220 0.5704 0.4950 0.5300 108,458 +0.01(+1.53%)
Jun 30, 2022 0.5690 0.5450 0.5097 0.5220 119,406 -0.05(-8.31%)
Jun 29, 2022 0.6220 0.6220 0.5250 0.5693 215,207 -0.01(-1.42%)
Jun 28, 2022 0.4950 0.5999 0.4925 0.5775 367,069 +0.06(+12.27%)
Jun 27, 2022 0.5000 0.5466 0.5000 0.5144 171,158 +0.01(+2.88%)
Jun 24, 2022 0.4950 0.5300 0.4950 0.5000 114,418 -0.01(-0.99%)
Jun 23, 2022 0.5115 0.5280 0.4654 0.5050 301,698 -0.02(-4.54%)
Jun 22, 2022 0.5703 0.5703 0.4671 0.5290 435,399 -0.02(-4.32%)
Jun 21, 2022 0.4823 0.5998 0.4200 0.5529 565,887 +0.14(+33.23%)
Jun 17, 2022 0.3395 0.4260 0.3349 0.4150 429,994 +0.09(+26.02%)
Jun 16, 2022 0.3240 0.3673 0.3200 0.3293 246,331 -0.01(-3.15%)
Jun 15, 2022 0.3890 0.3890 0.3330 0.3400 60,454 +0.00(+0.00%)
Jun 14, 2022 0.3443 0.3610 0.3090 0.3400 156,340 +0.01(+3.03%)
Jun 13, 2022 0.3178 0.3394 0.2899 0.3300 95,386 +0.00(+1.16%)
Jun 10, 2022 0.2970 0.3345 0.2837 0.3262 266,155 +0.03(+11.94%)
Jun 09, 2022 0.3300 0.3523 0.2485 0.2914 1,022,868 -0.03(-10.34%)
Jun 08, 2022 0.3500 0.3745 0.3100 0.3250 434,954 -0.04(-11.80%)
Jun 07, 2022 0.4500 0.4750 0.3500 0.3685 518,896 -0.06(-14.72%)
Jun 06, 2022 0.5045 0.5200 0.4321 0.4321 159,022 -0.04(-8.06%)
Jun 03, 2022 0.5245 0.6036 0.4300 0.4700 248,821 -0.05(-9.27%)
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.