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

Nexalin Technology, Inc. - Common Stock (NQ: NXL )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2023 1.040 1.080 1.040 1.060 20,810 +0.00(+0.00%)
Jan 30, 2023 1.100 1.120 1.030 1.060 67,371 -0.06(-5.22%)
Jan 27, 2023 1.110 1.140 1.040 1.118 12,850 +0.07(+6.51%)
Jan 26, 2023 1.050 1.120 1.040 1.050 12,945 +0.00(+0.01%)
Jan 25, 2023 1.010 1.120 0.9500 1.050 45,623 -0.01(-0.95%)
Jan 24, 2023 1.010 1.090 1.000 1.060 28,085 +0.04(+3.92%)
Jan 23, 2023 1.140 1.140 0.9555 1.020 96,411 -0.12(-10.46%)
Jan 20, 2023 0.9900 1.140 0.9550 1.139 130,684 +0.14(+13.92%)
Jan 19, 2023 1.020 1.020 0.9300 0.9999 27,840 +0.01(+1.00%)
Jan 18, 2023 0.9300 1.020 0.9000 0.9900 26,309 +0.06(+7.03%)
Jan 17, 2023 0.9016 0.9900 0.8611 0.9250 31,678 -0.00(-0.49%)
Jan 13, 2023 0.9996 1.020 0.9001 0.9296 26,980 -0.05(-4.77%)
Jan 12, 2023 0.8870 1.000 0.8800 0.9762 45,835 +0.05(+4.97%)
Jan 11, 2023 0.9000 1.030 0.8800 0.9300 93,179 +0.02(+2.36%)
Jan 10, 2023 0.7600 0.9770 0.7600 0.9086 170,778 +0.14(+18.00%)
Jan 09, 2023 0.7611 0.7782 0.7502 0.7700 31,294 +0.02(+2.26%)
Jan 06, 2023 0.7685 0.7967 0.7497 0.7530 47,795 -0.01(-1.90%)
Jan 05, 2023 0.7900 0.7973 0.7469 0.7676 110,784 -0.02(-2.77%)
Jan 04, 2023 0.7490 0.7962 0.7490 0.7895 17,604 +0.00(+0.59%)
Jan 03, 2023 0.7501 0.8000 0.7211 0.7849 15,302 +0.04(+4.79%)
Dec 30, 2022 0.7265 0.7999 0.6905 0.7490 121,594 +0.00(+0.00%)
Dec 29, 2022 0.7298 0.7787 0.6800 0.7490 76,621 +0.00(+0.23%)
Dec 28, 2022 0.7900 0.7900 0.6505 0.7473 69,025 -0.05(-5.99%)
Dec 27, 2022 0.8400 0.8400 0.7401 0.7949 57,924 +0.01(+1.78%)
Dec 23, 2022 0.7401 0.7999 0.7401 0.7810 57,345 +0.04(+5.53%)
Dec 22, 2022 0.7000 0.7725 0.7000 0.7401 63,681 -0.02(-2.62%)
Dec 21, 2022 0.8280 0.8405 0.7600 0.7600 97,164 -0.06(-7.32%)
Dec 20, 2022 0.7900 0.8900 0.7700 0.8200 62,344 +0.02(+2.49%)
Dec 19, 2022 0.8900 0.8990 0.7930 0.8001 114,928 +0.06(+8.12%)
Dec 16, 2022 1.180 1.199 0.7000 0.7400 706,290 -0.46(-38.33%)
Dec 15, 2022 1.600 2.290 1.020 1.200 1,987,892 -0.36(-23.08%)
Dec 14, 2022 2.060 2.183 1.350 1.560 254,994 -0.39(-20.00%)
Dec 13, 2022 2.013 2.195 1.820 1.950 55,868 -0.19(-8.88%)
Dec 12, 2022 2.240 2.240 1.700 2.140 36,397 -0.08(-3.60%)
Dec 09, 2022 2.320 2.320 2.055 2.220 147,088 +0.01(+0.45%)
Dec 08, 2022 2.180 2.251 1.650 2.210 149,001 +0.09(+4.25%)
Dec 07, 2022 2.200 2.366 2.110 2.120 23,257 -0.17(-7.31%)
Dec 06, 2022 2.390 2.396 2.220 2.287 40,227 -0.08(-3.50%)
Dec 05, 2022 2.390 2.410 2.300 2.370 45,454 +0.02(+0.85%)
Dec 02, 2022 2.420 2.420 2.280 2.350 150,727 -0.04(-1.67%)
Dec 01, 2022 2.341 2.400 2.320 2.390 29,845 +0.05(+2.14%)
Nov 30, 2022 2.300 2.360 2.220 2.340 101,121 +0.13(+5.88%)
Nov 29, 2022 2.169 2.217 2.002 2.210 28,370 +0.00(+0.00%)
Nov 28, 2022 2.230 2.350 2.170 2.210 156,467 -0.08(-3.49%)
Nov 25, 2022 2.190 2.410 2.140 2.290 190,160 +0.11(+5.05%)
Nov 23, 2022 2.050 2.280 2.000 2.180 157,584 -0.06(-2.68%)
Nov 22, 2022 2.050 2.470 2.050 2.240 589,155 +0.19(+9.27%)
Nov 21, 2022 1.800 3.230 1.615 2.050 3,989,987 +0.25(+13.89%)
Nov 18, 2022 1.704 1.843 1.660 1.800 46,770 +0.06(+3.44%)
Nov 17, 2022 1.720 1.810 1.710 1.740 26,839 -0.06(-3.33%)
Nov 16, 2022 1.750 1.879 1.700 1.800 13,290 -0.02(-1.10%)
Nov 15, 2022 1.880 1.890 1.810 1.820 26,532 -0.07(-3.70%)
Nov 14, 2022 1.820 1.890 1.670 1.890 83,046 +0.07(+3.85%)
Nov 11, 2022 1.790 1.900 1.790 1.820 31,240 -0.03(-1.62%)
Nov 10, 2022 1.840 1.870 1.667 1.850 56,734 +0.09(+5.11%)
Nov 09, 2022 1.760 1.890 1.650 1.760 155,376 +0.04(+2.33%)
Nov 08, 2022 1.650 1.870 1.500 1.720 172,455 +0.07(+4.56%)
Nov 07, 2022 1.715 1.760 1.620 1.645 75,602 +0.03(+2.17%)
Nov 04, 2022 1.590 1.660 1.540 1.610 134,864 +0.02(+1.26%)
Nov 03, 2022 1.340 1.662 1.340 1.590 303,798 +0.17(+11.93%)
Nov 02, 2022 1.440 1.510 1.330 1.421 69,120 -0.06(-4.34%)
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.