Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.9024 0.9299 0.8505 0.8936 13,638 -0.02(-1.79%)
Jun 29, 2023 0.8500 0.9340 0.8500 0.9099 22,794 +0.01(+1.11%)
Jun 28, 2023 0.9000 0.9000 0.8500 0.8999 7,106 +0.05(+5.86%)
Jun 27, 2023 0.8403 0.9000 0.8403 0.8501 9,472 -0.05(-5.44%)
Jun 26, 2023 0.8509 0.8999 0.8500 0.8990 17,572 -0.00(-0.10%)
Jun 23, 2023 0.8309 0.8999 0.8309 0.8999 8,876 +0.05(+5.62%)
Jun 22, 2023 0.8410 0.9390 0.8350 0.8520 6,005 -0.05(-5.33%)
Jun 21, 2023 0.8999 0.9399 0.8211 0.9000 28,198 +0.01(+0.89%)
Jun 20, 2023 0.8149 0.9047 0.8149 0.8921 16,960 -0.02(-2.50%)
Jun 16, 2023 0.8919 0.9187 0.8350 0.9150 14,700 -0.00(-0.49%)
Jun 15, 2023 0.8490 0.9399 0.7800 0.9195 135,361 +0.06(+6.93%)
May 08, 2023 0.7900 0.8709 0.7801 0.8599 3,205 +0.02(+2.41%)
May 05, 2023 0.8211 0.8699 0.7736 0.8397 6,072 -0.03(-3.48%)
May 04, 2023 0.8700 0.8700 0.8200 0.8700 9,411 +0.08(+10.06%)
May 03, 2023 0.8108 0.8400 0.7905 0.7905 5,354 -0.08(-8.69%)
May 02, 2023 0.8100 0.8799 0.7862 0.8657 30,942 -0.00(-0.45%)
May 01, 2023 0.8798 0.8798 0.8011 0.8696 4,562 +0.05(+6.06%)
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%)
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.