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 (%)
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%)
Nov 01, 2022 1.474 1.970 1.424 1.485 1,108,349 +0.02(+1.02%)
Oct 31, 2022 1.370 1.590 1.360 1.470 373,930 -0.01(-0.57%)
Oct 28, 2022 1.340 1.480 1.340 1.478 141,067 +0.10(+7.13%)
Oct 27, 2022 1.300 1.400 1.220 1.380 166,643 +0.07(+5.35%)
Oct 26, 2022 1.290 1.350 1.270 1.310 34,999 +0.02(+1.55%)
Oct 25, 2022 1.250 1.350 1.250 1.290 18,744 +0.04(+3.19%)
Oct 24, 2022 1.340 1.365 1.230 1.250 75,131 -0.10(-7.41%)
Oct 21, 2022 1.274 1.400 1.274 1.350 106,266 +0.03(+2.27%)
Oct 20, 2022 1.300 1.350 1.220 1.320 84,399 +0.01(+0.76%)
Oct 19, 2022 1.280 1.330 1.280 1.310 65,302 +0.00(+0.36%)
Oct 18, 2022 1.370 1.380 1.270 1.305 191,378 -0.00(-0.36%)
Oct 17, 2022 1.250 1.433 1.230 1.310 224,523 +0.03(+2.34%)
Oct 14, 2022 1.290 1.353 1.210 1.280 93,487 -0.04(-3.37%)
Oct 13, 2022 1.190 1.380 1.120 1.325 115,776 +0.07(+5.97%)
Oct 12, 2022 1.260 1.330 1.170 1.250 278,130 +0.00(+0.00%)
Oct 11, 2022 1.140 1.650 1.123 1.250 2,615,717 +0.13(+11.61%)
Oct 10, 2022 1.070 1.145 1.070 1.120 146,189 +0.01(+0.90%)
Oct 07, 2022 1.070 1.200 1.070 1.110 280,964 +0.01(+0.91%)
Oct 06, 2022 1.100 1.180 1.070 1.100 195,712 -0.01(-0.90%)
Oct 05, 2022 1.120 1.170 1.100 1.110 95,467 -0.01(-0.89%)
Oct 04, 2022 1.090 1.156 1.080 1.120 142,585 +0.03(+2.75%)
Oct 03, 2022 1.100 1.120 1.040 1.090 126,981 +0.01(+0.93%)
Sep 30, 2022 1.130 1.230 1.040 1.080 328,588 -0.06(-5.26%)
Sep 29, 2022 1.120 1.180 1.080 1.140 127,506 -0.01(-0.87%)
Sep 28, 2022 1.130 1.189 1.090 1.150 344,323 +0.05(+4.55%)
Sep 27, 2022 1.140 1.220 1.090 1.100 118,338 -0.05(-4.35%)
Sep 26, 2022 1.220 1.260 1.120 1.150 124,288 -0.08(-6.50%)
Sep 23, 2022 1.240 1.280 1.230 1.230 91,983 -0.06(-4.65%)
Sep 22, 2022 1.370 1.390 1.260 1.290 164,901 -0.11(-7.86%)
Sep 21, 2022 1.620 1.680 1.350 1.400 545,905 -0.20(-12.50%)
Sep 20, 2022 1.650 1.850 1.550 1.600 1,146,094 -0.09(-5.33%)
Sep 19, 2022 1.880 1.930 1.510 1.690 841,367 -0.56(-24.89%)
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.