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 )

1.010 -0.050 (-4.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2023 0.8751 0.9000 0.8601 0.8899 30,185 +0.03(+3.46%)
Feb 27, 2023 0.8781 0.8802 0.8601 0.8601 29,184 -0.02(-2.05%)
Feb 24, 2023 0.8136 0.9010 0.8136 0.8781 25,582 -0.01(-0.66%)
Feb 23, 2023 0.9000 0.9500 0.8100 0.8839 89,097 -0.10(-10.40%)
Feb 22, 2023 1.010 1.050 0.8761 0.9865 468,529 -0.06(-6.05%)
Feb 21, 2023 1.050 1.090 0.9731 1.050 23,658 -0.05(-4.55%)
Feb 17, 2023 1.070 1.110 1.040 1.100 76,265 -0.04(-3.51%)
Feb 16, 2023 1.160 1.210 1.070 1.140 15,905 +0.00(+0.00%)
Feb 15, 2023 1.120 1.140 1.050 1.140 22,014 +0.00(+0.00%)
Feb 14, 2023 1.180 1.270 1.030 1.140 159,470 -0.06(-4.60%)
Feb 13, 2023 1.200 1.370 1.150 1.195 114,454 -0.02(-2.05%)
Feb 10, 2023 1.120 1.250 1.120 1.220 80,255 +0.08(+7.02%)
Feb 09, 2023 1.090 1.180 1.016 1.140 201,243 +0.05(+4.59%)
Feb 08, 2023 1.020 1.130 1.020 1.090 268,812 +0.04(+3.81%)
Feb 07, 2023 1.080 1.095 0.9600 1.050 26,035 -0.01(-0.94%)
Feb 06, 2023 1.070 1.130 1.050 1.060 109,859 -0.02(-1.85%)
Feb 03, 2023 1.090 1.090 1.030 1.080 10,947 +0.01(+0.93%)
Feb 02, 2023 1.100 1.100 1.040 1.070 15,897 -0.03(-2.73%)
Feb 01, 2023 1.060 1.100 0.9987 1.100 32,261 +0.04(+3.77%)
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%)
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.