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 )

1.060 -0.090 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 28, 2023 0.8102 0.8199 0.7507 0.8199 36,860 -0.01(-1.23%)
Apr 27, 2023 0.8556 0.8556 0.8200 0.8301 11,600 +0.00(+0.12%)
Apr 26, 2023 0.8750 0.8799 0.8201 0.8291 22,875 -0.05(-5.25%)
Apr 25, 2023 0.8200 0.9000 0.8102 0.8750 74,745 +0.05(+6.03%)
Apr 24, 2023 0.8100 0.8397 0.8100 0.8252 12,879 -0.01(-1.76%)
Apr 21, 2023 0.8100 0.8400 0.7920 0.8400 22,845 +0.06(+7.69%)
Apr 20, 2023 0.8399 0.8399 0.7550 0.7800 139,102 -0.02(-2.50%)
Apr 19, 2023 0.7750 0.8000 0.7750 0.8000 4,700 -0.04(-4.76%)
Apr 18, 2023 0.7900 0.8400 0.7630 0.8400 2,776 +0.05(+6.33%)
Apr 17, 2023 0.8100 0.8400 0.7400 0.7900 12,256 +0.03(+3.95%)
Apr 14, 2023 0.8200 0.8400 0.7501 0.7600 97,943 -0.08(-9.52%)
Apr 13, 2023 0.8400 0.8400 0.8003 0.8400 17,117 +0.00(+0.00%)
Apr 12, 2023 0.8400 0.8400 0.8070 0.8400 1,341 +0.00(+0.36%)
Apr 11, 2023 0.8300 0.8400 0.7951 0.8370 13,771 +0.02(+2.91%)
Apr 10, 2023 0.7900 0.8134 0.7571 0.8133 7,006 +0.09(+12.80%)
Apr 06, 2023 0.7300 0.7900 0.7208 0.7210 19,542 -0.05(-6.79%)
Apr 05, 2023 0.7700 0.7848 0.7700 0.7735 10,413 -0.01(-0.71%)
Apr 04, 2023 0.8000 0.8320 0.7501 0.7790 50,636 -0.06(-7.26%)
Apr 03, 2023 0.8500 0.8500 0.8112 0.8400 20,006 +0.04(+5.00%)
Mar 31, 2023 0.8200 0.8500 0.7800 0.8000 10,864 -0.03(-3.61%)
Mar 30, 2023 0.8148 0.8456 0.7800 0.8300 32,303 -0.01(-1.19%)
Mar 29, 2023 0.8500 0.8900 0.7208 0.8400 64,015 +0.00(+0.24%)
Mar 28, 2023 0.7857 0.9243 0.7500 0.8380 46,297 -0.01(-0.76%)
Mar 27, 2023 1.000 1.020 0.8300 0.8444 77,293 -0.19(-18.03%)
Mar 24, 2023 1.010 1.040 1.005 1.030 17,932 -0.01(-0.95%)
Mar 23, 2023 1.060 1.110 1.040 1.040 86,882 -0.05(-4.59%)
Mar 22, 2023 1.095 1.095 1.060 1.090 3,744 -0.01(-0.91%)
Mar 21, 2023 1.100 1.130 1.050 1.100 31,397 +0.01(+0.92%)
Mar 20, 2023 1.090 1.090 1.040 1.090 31,226 +0.01(+0.93%)
Mar 17, 2023 1.020 1.080 0.9600 1.080 94,477 +0.04(+3.85%)
Mar 16, 2023 0.9600 1.040 0.9300 1.040 73,169 +0.04(+4.10%)
Mar 15, 2023 1.000 1.000 0.9222 0.9990 12,829 +0.05(+5.58%)
Mar 14, 2023 0.9894 1.030 0.9100 0.9462 27,491 -0.04(-3.94%)
Mar 13, 2023 0.9800 1.040 0.9700 0.9850 7,993 -0.04(-3.43%)
Mar 10, 2023 1.080 1.080 0.9402 1.020 45,853 +0.00(+0.39%)
Mar 09, 2023 0.9800 1.040 0.9652 1.016 50,763 +0.03(+2.64%)
Mar 08, 2023 0.9424 1.050 0.9200 0.9899 40,188 +0.02(+2.05%)
Mar 07, 2023 0.9400 0.9700 0.8800 0.9700 95,930 -0.00(-0.09%)
Mar 06, 2023 0.9312 1.050 0.9300 0.9709 76,526 +0.01(+1.14%)
Mar 03, 2023 0.9600 1.140 0.8940 0.9600 58,959 -0.01(-0.55%)
Mar 02, 2023 0.8508 0.9927 0.8508 0.9653 45,001 +0.12(+13.67%)
Mar 01, 2023 0.8890 0.9000 0.8403 0.8492 37,167 -0.04(-4.57%)
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%)
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.