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 )

0.7549 -0.1443 (-16.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2023 0.3010 0.3010 0.2668 0.2900 20,293 -0.02(-7.70%)
Oct 27, 2023 0.3142 1,690 -0.03(-7.59%)
Oct 26, 2023 0.3131 0.3400 0.2951 0.3400 9,764 +0.00(+0.00%)
Oct 25, 2023 0.2800 0.3400 0.2800 0.3400 62,177 +0.06(+19.30%)
Oct 24, 2023 0.2920 0.2940 0.2810 0.2850 4,541 -0.01(-2.06%)
Oct 23, 2023 0.3092 0.3600 0.2635 0.2910 24,249 -0.01(-3.99%)
Oct 20, 2023 0.3465 0.3500 0.2901 0.3031 20,550 -0.03(-8.43%)
Oct 19, 2023 0.3325 0.3639 0.3310 0.3310 11,066 -0.03(-9.32%)
Oct 18, 2023 0.3550 0.3769 0.3300 0.3650 44,511 -0.02(-5.17%)
Oct 17, 2023 0.3238 0.3900 0.3238 0.3849 147,700 +0.05(+15.31%)
Oct 16, 2023 0.4100 0.4214 0.3204 0.3338 847,934 -0.14(-28.92%)
Oct 13, 2023 0.4100 0.4696 0.4100 0.4696 5,242 +0.03(+7.76%)
Oct 12, 2023 0.4090 0.4700 0.3990 0.4358 13,292 +0.06(+14.68%)
Oct 11, 2023 0.4090 0.4090 0.3800 0.3800 1,087 -0.03(-7.07%)
Oct 10, 2023 0.4000 0.4089 0.3800 0.4089 12,834 +0.02(+4.85%)
Oct 09, 2023 0.3800 0.3900 0.3751 0.3900 5,923 +0.01(+2.58%)
Oct 06, 2023 0.3801 0.3900 0.3801 0.3802 9,716 -0.01(-2.51%)
Oct 05, 2023 0.4000 0.4100 0.3900 0.3900 4,772 +0.00(+0.18%)
Oct 04, 2023 0.3938 0.4099 0.3893 0.3893 1,143 -0.01(-1.42%)
Oct 03, 2023 0.3832 0.4561 0.3832 0.3949 1,601 -0.02(-4.84%)
Oct 02, 2023 0.4150 0.4150 0.4075 0.4150 4,044 -0.02(-5.66%)
Sep 29, 2023 0.4001 0.4734 0.4000 0.4399 3,122 -0.04(-8.81%)
Sep 28, 2023 0.4700 0.4824 0.4584 0.4824 1,576 +0.01(+2.77%)
Sep 27, 2023 0.4247 0.4694 0.4146 0.4694 1,459 +0.00(+0.75%)
Sep 26, 2023 0.4700 0.4659 0.3910 0.4659 3,328 +0.03(+6.47%)
Sep 25, 2023 0.3801 0.4760 0.4050 0.4376 15,748 +0.05(+14.20%)
Sep 22, 2023 0.4000 0.4299 0.3810 0.3832 28,436 -0.05(-10.88%)
Sep 21, 2023 0.4100 0.4300 0.4000 0.4300 1,923 -0.01(-2.05%)
Sep 20, 2023 0.4050 0.4400 0.3776 0.4390 62,316 -0.02(-3.52%)
Sep 18, 2023 0.4550 46 -0.03(-6.13%)
Sep 15, 2023 0.3750 0.4847 0.3750 0.4847 70,085 +0.05(+12.72%)
Sep 14, 2023 0.4370 0.4400 0.4020 0.4300 12,275 +0.01(+2.38%)
Sep 13, 2023 0.4249 0.4498 0.4000 0.4200 7,469 +0.01(+3.70%)
Sep 12, 2023 0.4170 0.4498 0.4000 0.4050 21,068 +0.01(+1.25%)
Sep 11, 2023 0.4000 0.4300 0.3900 0.4000 10,500 -0.00(-0.10%)
Sep 08, 2023 0.4060 0.4200 0.4003 0.4004 11,373 -0.02(-4.76%)
Sep 07, 2023 0.4500 0.4500 0.4200 0.4204 6,463 -0.03(-6.99%)
Sep 06, 2023 0.4500 0.4520 0.4151 0.4520 29,343 +0.06(+15.81%)
Sep 05, 2023 0.4132 0.4520 0.3902 0.3903 37,009 -0.01(-2.67%)
Sep 01, 2023 0.4589 0.4599 0.3801 0.4010 114,700 -0.04(-9.99%)
Aug 31, 2023 0.4460 0.4825 0.4455 0.4455 24,471 -0.06(-12.30%)
Aug 30, 2023 0.4966 0.5080 0.4966 0.5080 459 -0.00(-0.37%)
Aug 29, 2023 0.4800 0.5349 0.4250 0.5099 54,386 +0.03(+6.21%)
Aug 28, 2023 0.4249 0.5200 0.4249 0.4801 76,558 +0.05(+10.83%)
Aug 25, 2023 0.4110 0.4808 0.3611 0.4332 45,397 +0.01(+3.14%)
Aug 24, 2023 0.4234 0.5000 0.3606 0.4200 9,257 -0.00(-0.80%)
Aug 23, 2023 0.4430 0.4997 0.4234 0.4234 27,168 -0.05(-10.32%)
Aug 22, 2023 0.5800 0.5998 0.4561 0.4721 134,119 -0.13(-21.32%)
Aug 21, 2023 0.5600 0.6198 0.5500 0.6000 38,431 +0.01(+1.69%)
Aug 18, 2023 0.5640 0.5900 0.5250 0.5900 10,685 -0.01(-0.84%)
Aug 17, 2023 0.6100 0.6100 0.5112 0.5950 27,269 -0.02(-2.46%)
Aug 16, 2023 0.6128 0.6797 0.5883 0.6100 17,745 -0.00(-0.46%)
Aug 15, 2023 0.6605 0.6650 0.6111 0.6128 7,620 -0.05(-7.71%)
Aug 14, 2023 0.6300 0.6999 0.6300 0.6640 7,466 +0.02(+3.78%)
Aug 11, 2023 0.6750 0.6750 0.6300 0.6398 9,523 -0.00(-0.61%)
Aug 10, 2023 0.7600 0.7600 0.6300 0.6437 55,386 -0.12(-15.28%)
Aug 09, 2023 0.7180 0.7598 0.6111 0.7598 14,094 +0.07(+10.12%)
Aug 08, 2023 0.7149 0.7250 0.6899 0.6900 13,207 -0.05(-7.26%)
Aug 07, 2023 0.8000 0.8000 0.7300 0.7440 62,613 -0.01(-0.80%)
Aug 04, 2023 0.7100 0.7500 0.6710 0.7500 21,302 +0.02(+2.60%)
Aug 03, 2023 0.7200 0.7675 0.7111 0.7310 23,281 -0.03(-3.82%)
Aug 02, 2023 0.7660 0.7700 0.7570 0.7600 3,414 +0.02(+2.34%)
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.