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 )

0.7000 -0.0244 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 0.7200 0.7500 0.6748 0.7000 39,008 -0.02(-3.37%)
May 30, 2024 0.7700 0.8043 0.7000 0.7244 98,877 +0.05(+7.37%)
May 29, 2024 0.9100 0.9352 0.6367 0.6747 162,818 -0.24(-26.26%)
May 28, 2024 0.9200 0.9747 0.9001 0.9150 45,565 -0.09(-9.41%)
May 24, 2024 1.050 1.080 1.010 1.010 66,454 -0.05(-4.72%)
May 23, 2024 1.110 1.185 1.060 1.060 15,598 -0.09(-7.83%)
May 22, 2024 1.200 1.200 1.100 1.150 30,752 -0.00(-0.01%)
May 21, 2024 1.230 1.260 1.150 1.150 16,121 -0.08(-6.50%)
May 20, 2024 1.390 1.390 1.150 1.230 50,207 -0.08(-6.11%)
May 17, 2024 1.340 1.379 1.290 1.310 6,008 -0.02(-1.50%)
May 16, 2024 1.360 1.360 1.295 1.330 17,246 -0.03(-2.21%)
May 15, 2024 1.400 1.400 1.200 1.360 20,560 -0.01(-0.73%)
May 14, 2024 1.230 1.408 1.190 1.370 81,626 +0.13(+10.66%)
May 13, 2024 1.260 1.280 1.190 1.238 37,560 -0.04(-3.28%)
May 10, 2024 1.190 1.320 1.190 1.280 66,030 +0.12(+10.34%)
May 09, 2024 1.240 1.240 1.140 1.160 31,422 -0.05(-4.13%)
May 08, 2024 1.260 1.297 1.210 1.210 41,031 -0.09(-6.92%)
May 07, 2024 1.290 1.430 1.262 1.300 36,062 -0.08(-5.80%)
May 06, 2024 1.410 1.470 1.370 1.380 74,967 -0.06(-3.83%)
May 03, 2024 1.610 1.640 1.430 1.435 51,718 -0.21(-13.03%)
May 02, 2024 1.650 1.710 1.600 1.650 71,106 -0.04(-2.37%)
May 01, 2024 1.530 1.710 1.470 1.690 104,934 +0.16(+10.46%)
Apr 30, 2024 1.510 1.690 1.460 1.530 343,570 -0.02(-1.29%)
Apr 29, 2024 1.430 1.630 1.410 1.550 74,549 +0.11(+7.64%)
Apr 26, 2024 1.450 1.540 1.410 1.440 72,608 +0.05(+3.97%)
Apr 25, 2024 1.380 1.460 1.350 1.385 53,143 -0.03(-2.46%)
Apr 24, 2024 1.610 1.610 1.420 1.420 76,675 -0.21(-12.62%)
Apr 23, 2024 1.590 1.770 1.590 1.625 64,989 -0.00(-0.31%)
Apr 22, 2024 1.440 1.740 1.340 1.630 120,460 +0.20(+13.99%)
Apr 19, 2024 1.090 1.480 1.080 1.430 274,882 -0.04(-2.72%)
Apr 18, 2024 1.340 1.740 1.320 1.470 315,747 +0.15(+11.36%)
Apr 17, 2024 1.470 1.470 1.100 1.320 150,329 -0.16(-10.81%)
Apr 16, 2024 1.950 1.950 0.7910 1.480 750,108 -0.50(-25.25%)
Apr 15, 2024 2.360 2.460 1.800 1.980 369,255 -0.31(-13.54%)
Apr 12, 2024 2.410 2.649 2.250 2.290 248,911 -0.17(-6.91%)
Apr 11, 2024 2.520 2.550 2.350 2.460 157,085 -0.02(-0.81%)
Apr 10, 2024 2.200 2.610 2.162 2.480 241,453 +0.04(+1.64%)
Apr 09, 2024 2.270 2.890 2.270 2.440 759,948 +0.11(+4.72%)
Apr 08, 2024 2.480 2.545 2.250 2.330 313,111 -0.16(-6.43%)
Apr 05, 2024 2.550 2.580 2.200 2.490 531,130 +0.34(+15.81%)
Apr 04, 2024 2.580 2.880 2.130 2.150 1,006,589 -0.25(-10.42%)
Apr 03, 2024 2.830 3.150 2.210 2.400 1,455,314 -0.47(-16.38%)
Apr 02, 2024 1.830 3.400 1.820 2.870 9,247,185 +0.97(+51.05%)
Apr 01, 2024 1.440 2.160 1.250 1.900 3,268,194 +0.50(+35.71%)
Mar 28, 2024 0.8700 1.489 1.480 1.400 11,672,795 +0.62(+79.49%)
Mar 27, 2024 0.6399 0.7950 0.6254 0.7800 488,629 +0.16(+25.81%)
Mar 26, 2024 0.5500 0.7000 0.5000 0.6200 511,903 +0.12(+24.00%)
Mar 25, 2024 0.4999 0.5371 0.4800 0.5000 81,261 +0.02(+3.31%)
Mar 22, 2024 0.4700 0.4849 0.4551 0.4840 69,676 +0.04(+8.52%)
Mar 21, 2024 0.4400 0.4886 0.4401 0.4460 30,837 -0.02(-3.65%)
Mar 20, 2024 0.4200 0.4629 0.4200 0.4629 68,443 +0.05(+11.01%)
Mar 19, 2024 0.4123 0.4500 0.3850 0.4170 58,636 -0.01(-1.91%)
Mar 18, 2024 0.4590 0.4690 0.3522 0.4251 165,315 -0.05(-9.75%)
Mar 15, 2024 0.5350 0.5350 0.4341 0.4710 93,696 -0.07(-12.78%)
Mar 14, 2024 0.4500 0.5400 0.4317 0.5400 242,139 +0.09(+20.00%)
Mar 13, 2024 0.4300 0.4500 0.4200 0.4500 80,482 +0.03(+8.17%)
Mar 12, 2024 0.4333 0.4500 0.4000 0.4160 257,725 -0.01(-1.42%)
Mar 11, 2024 0.4800 0.4753 0.3998 0.4220 160,266 -0.07(-13.88%)
Mar 08, 2024 0.4500 0.5400 0.3934 0.4900 337,760 -0.06(-10.09%)
Mar 07, 2024 0.4364 0.5470 0.3522 0.5450 682,561 +0.03(+4.81%)
Mar 06, 2024 0.3421 0.6700 0.3038 0.5200 16,172,024 +0.17(+49.55%)
Mar 05, 2024 0.3479 0.3479 0.3295 0.3477 1,517 +0.03(+8.45%)
Mar 04, 2024 0.3405 0.3405 0.3177 0.3206 7,900 -0.01(-2.85%)
Mar 01, 2024 0.3285 0.3480 0.3020 0.3300 8,276 +0.02(+6.38%)
Feb 29, 2024 0.3245 0.3245 0.3101 0.3102 5,448 -0.00(-0.74%)
Feb 28, 2024 0.3100 0.3200 0.3100 0.3125 14,014 +0.01(+2.29%)
Feb 27, 2024 0.3120 0.3414 0.3055 0.3055 9,528 -0.01(-3.54%)
Feb 26, 2024 0.3100 0.3499 0.3100 0.3167 12,881 +0.00(+1.51%)
Feb 23, 2024 0.3589 0.3689 0.3120 0.3120 21,318 +0.00(+0.65%)
Feb 22, 2024 0.3200 0.3550 0.3100 0.3100 19,176 -0.03(-10.14%)
Feb 21, 2024 0.3200 0.3690 0.3200 0.3450 11,704 +0.01(+4.55%)
Feb 20, 2024 0.3675 0.3693 0.3300 0.3300 21,169 -0.01(-2.97%)
Feb 16, 2024 0.3010 0.3700 0.3010 0.3401 26,083 +0.02(+6.88%)
Feb 15, 2024 0.3023 0.3300 0.2852 0.3182 45,327 +0.00(+0.98%)
Feb 14, 2024 0.3050 0.3151 0.3000 0.3151 5,276 +0.01(+1.61%)
Feb 13, 2024 0.2650 0.3213 0.2528 0.3101 61,170 +0.01(+4.24%)
Feb 12, 2024 0.2876 0.3167 0.2876 0.2975 12,606 -0.01(-2.49%)
Feb 09, 2024 0.3183 0.3184 0.3051 0.3051 4,928 +0.00(+0.66%)
Feb 08, 2024 0.3326 0.3326 0.3030 0.3031 24,287 -0.02(-4.98%)
Feb 07, 2024 0.3030 0.3190 0.3030 0.3190 593 -0.01(-3.80%)
Feb 06, 2024 0.3314 0.3479 0.3314 0.3316 3,389 -0.04(-10.79%)
Feb 05, 2024 0.3627 0.3717 0.3020 0.3717 28,620 -0.01(-2.93%)
Feb 02, 2024 0.3301 0.3879 0.3301 0.3829 27,318 -0.01(-1.29%)
Feb 01, 2024 0.3344 0.3879 0.3234 0.3879 19,269 +0.04(+10.86%)
Jan 31, 2024 0.3770 0.3870 0.3357 0.3499 7,260 -0.04(-10.63%)
Jan 30, 2024 0.3000 0.3915 0.3000 0.3915 36,530 +0.04(+11.86%)
Jan 29, 2024 0.3570 0.3570 0.3011 0.3500 2,827 -0.00(-0.17%)
Jan 26, 2024 0.3110 0.3506 0.2876 0.3506 12,630 +0.02(+7.22%)
Jan 25, 2024 0.3700 0.3700 0.2876 0.3270 13,679 -0.04(-11.02%)
Jan 24, 2024 0.3790 0.3790 0.3675 0.3675 1,454 -0.00(-0.94%)
Jan 23, 2024 0.3700 0.3900 0.3675 0.3710 17,716 -0.02(-3.89%)
Jan 22, 2024 0.4000 0.4010 0.3850 0.3860 2,253 -0.06(-13.82%)
Jan 19, 2024 0.4200 0.4479 0.3521 0.4479 50,175 -0.00(-0.47%)
Jan 18, 2024 0.3900 0.4695 0.3900 0.4500 1,735 +0.02(+4.99%)
Jan 17, 2024 0.3802 0.4286 0.3802 0.4286 2,289 +0.02(+6.14%)
Jan 16, 2024 0.4250 0.4250 0.3820 0.4038 39,244 -0.04(-8.21%)
Jan 12, 2024 0.4200 0.4575 0.3950 0.4399 14,120 -0.02(-5.19%)
Jan 11, 2024 0.4006 0.4640 0.3901 0.4640 58,478 +0.04(+9.67%)
Jan 10, 2024 0.4110 0.4231 0.4000 0.4231 23,912 -0.03(-5.98%)
Jan 09, 2024 0.3613 0.4500 0.3612 0.4500 57,347 +0.09(+24.55%)
Jan 08, 2024 0.3657 0.3755 0.3613 0.3613 3,901 -0.03(-7.34%)
Jan 05, 2024 0.3710 0.3899 0.3700 0.3899 2,174 -0.00(-0.03%)
Jan 04, 2024 0.3999 0.3999 0.3804 0.3900 2,725 -0.00(-0.03%)
Jan 03, 2024 0.3982 0.4217 0.3791 0.3901 18,319 -0.01(-2.06%)
Jan 02, 2024 0.4190 0.4217 0.3980 0.3983 39,264 -0.01(-1.61%)
Dec 29, 2023 0.4000 0.4190 0.3700 0.4048 111,399 +0.00(+0.70%)
Dec 28, 2023 0.3705 0.4195 0.3511 0.4020 55,557 +0.01(+3.08%)
Dec 27, 2023 0.3820 0.3944 0.3535 0.3900 40,351 +0.00(+0.00%)
Dec 26, 2023 0.3776 0.3900 0.3400 0.3900 53,548 +0.03(+8.42%)
Dec 22, 2023 0.2990 0.3835 0.2876 0.3597 112,786 +0.06(+20.30%)
Dec 21, 2023 0.2860 0.3300 0.2805 0.2990 38,682 +0.01(+3.10%)
Dec 20, 2023 0.3076 0.3500 0.2805 0.2900 57,640 -0.04(-12.12%)
Dec 19, 2023 0.3844 0.3844 0.3220 0.3300 37,270 -0.06(-15.38%)
Dec 18, 2023 0.4000 0.4421 0.3153 0.3900 190,938 +0.01(+2.63%)
Dec 15, 2023 0.3456 0.3999 0.3456 0.3800 47,476 -0.00(-1.25%)
Dec 14, 2023 0.4460 0.4877 0.3700 0.3848 83,602 -0.02(-3.82%)
Dec 13, 2023 0.3913 0.4679 0.3850 0.4001 71,739 -0.00(-0.22%)
Dec 12, 2023 0.4740 0.4817 0.3699 0.4010 157,165 -0.12(-22.44%)
Dec 11, 2023 0.3990 0.5511 0.3577 0.5170 355,099 +0.14(+36.02%)
Dec 08, 2023 0.4120 0.4180 0.3801 0.3801 6,228 -0.02(-5.00%)
Dec 07, 2023 0.4001 0.4001 0.4001 0.4001 149 -0.02(-4.74%)
Dec 06, 2023 0.4200 0.4219 0.3813 0.4200 9,768 +0.03(+7.94%)
Dec 05, 2023 0.4050 0.4100 0.3815 0.3891 32,645 -0.05(-11.02%)
Dec 04, 2023 0.4074 0.4374 0.3904 0.4373 50,104 +0.02(+4.12%)
Dec 01, 2023 0.3900 0.4374 0.3700 0.4200 181,139 +0.03(+7.66%)
Nov 30, 2023 0.3700 0.4550 0.3700 0.3901 316,828 +0.02(+5.43%)
Nov 29, 2023 0.3800 0.3800 0.3560 0.3700 11,197 +0.00(+0.00%)
Nov 28, 2023 0.3360 0.3800 0.3359 0.3700 45,070 +0.03(+10.12%)
Nov 27, 2023 0.3200 0.3500 0.3170 0.3360 58,544 +0.01(+3.23%)
Nov 24, 2023 0.3499 0.3500 0.3200 0.3255 4,460 -0.02(-6.60%)
Nov 22, 2023 0.3657 0.3657 0.3401 0.3485 94,694 -0.02(-5.81%)
Nov 21, 2023 0.3300 0.3700 0.2904 0.3700 409,643 +0.07(+21.71%)
Nov 17, 2023 0.3040 138 +0.02(+5.56%)
Nov 16, 2023 0.2876 0.3190 0.2876 0.2880 28,371 -0.02(-4.95%)
Nov 15, 2023 0.3038 0.3200 0.3020 0.3030 14,612 +0.02(+5.94%)
Nov 14, 2023 0.3400 0.3400 0.2853 0.2860 66,996 -0.05(-15.88%)
Nov 13, 2023 0.3101 0.3600 0.3101 0.3400 21,719 -0.02(-6.85%)
Nov 10, 2023 0.3650 0.3650 0.3376 0.3650 6,486 +0.01(+1.42%)
Nov 09, 2023 0.3062 0.3650 0.3062 0.3599 38,863 +0.04(+12.82%)
Nov 08, 2023 0.3080 0.3190 0.2932 0.3190 17,696 +0.00(+0.63%)
Nov 07, 2023 0.3160 0.3170 0.3001 0.3170 1,021 -0.01(-2.37%)
Nov 06, 2023 0.3500 0.3500 0.3001 0.3247 7,790 +0.01(+4.74%)
Nov 03, 2023 0.2950 0.3225 0.2950 0.3100 5,596 +0.01(+2.41%)
Nov 02, 2023 0.3100 0.3300 0.2850 0.3027 24,050 -0.02(-5.41%)
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.