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 (%)
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 +0.14(+17.88%)
Jun 14, 2023 0.8500 0.8500 0.7800 0.7800 76,930 -0.11(-12.54%)
Jun 13, 2023 0.8750 0.9099 0.8300 0.8918 8,360 +0.04(+4.30%)
Jun 12, 2023 0.8523 0.9241 0.8300 0.8550 13,775 -0.03(-2.84%)
Jun 09, 2023 0.9065 0.9100 0.8524 0.8800 13,897 -0.04(-3.93%)
Jun 08, 2023 0.8420 0.9224 0.8420 0.9160 39,864 +0.04(+4.09%)
Jun 07, 2023 0.8700 0.9000 0.8400 0.8800 5,622 -0.02(-2.22%)
Jun 06, 2023 0.9000 0.9023 0.8351 0.9000 10,282 -0.02(-2.43%)
Jun 05, 2023 0.8900 0.9224 0.8120 0.9224 8,505 +0.03(+3.64%)
Jun 02, 2023 0.8800 0.8900 0.8000 0.8900 21,374 -0.03(-3.50%)
Jun 01, 2023 0.8943 0.9503 0.8600 0.9223 45,198 +0.06(+7.24%)
May 31, 2023 0.7900 0.8908 0.7875 0.8600 138,051 +0.07(+8.87%)
May 30, 2023 0.7500 0.7899 0.7500 0.7899 10,761 -0.01(-0.75%)
May 26, 2023 0.7999 0.7999 0.7307 0.7959 2,716 +0.02(+2.09%)
May 25, 2023 0.7810 0.7998 0.7100 0.7796 9,606 -0.03(-3.19%)
May 24, 2023 0.8100 0.8100 0.7900 0.8053 5,881 +0.02(+1.95%)
May 23, 2023 0.7600 0.8000 0.7300 0.7899 144,484 +0.00(+0.53%)
May 22, 2023 0.7400 0.8100 0.7400 0.7857 11,041 -0.00(-0.53%)
May 19, 2023 0.8097 0.8097 0.7550 0.7899 649 -0.00(-0.52%)
May 18, 2023 0.8189 0.8189 0.7310 0.7940 1,491 +0.02(+3.10%)
May 17, 2023 0.8400 0.8400 0.7200 0.7701 14,785 -0.01(-1.28%)
May 16, 2023 0.8709 0.8709 0.7710 0.7801 7,833 -0.09(-10.33%)
May 15, 2023 0.8610 0.8700 0.7710 0.8700 2,759 +0.02(+2.35%)
May 12, 2023 0.8610 0.8610 0.7736 0.8500 6,921 +0.00(+0.02%)
May 11, 2023 0.8699 0.8699 0.7901 0.8498 418 -0.00(-0.01%)
May 10, 2023 0.7900 0.8499 0.7900 0.8499 10,553 -0.01(-1.12%)
May 09, 2023 0.8199 0.8597 0.7801 0.8595 2,306 -0.00(-0.05%)
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.