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 )

1.435 -0.215 (-13.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.8700 1.489 1.480 1.400 11,672,795 +0.62(+79.49%)
Mar 27, 2024 0.6399 0.7950 0.6254 0.7800 488,629 +0.16(+25.81%)
Mar 26, 2024 0.5500 0.7000 0.5000 0.6200 511,903 +0.12(+24.00%)
Mar 25, 2024 0.4999 0.5371 0.4800 0.5000 81,261 +0.02(+3.31%)
Mar 22, 2024 0.4700 0.4849 0.4551 0.4840 69,676 +0.04(+8.52%)
Mar 21, 2024 0.4400 0.4886 0.4401 0.4460 30,837 -0.02(-3.65%)
Mar 20, 2024 0.4200 0.4629 0.4200 0.4629 68,443 +0.05(+11.01%)
Mar 19, 2024 0.4123 0.4500 0.3850 0.4170 58,636 -0.01(-1.91%)
Mar 18, 2024 0.4590 0.4690 0.3522 0.4251 165,315 -0.05(-9.75%)
Mar 15, 2024 0.5350 0.5350 0.4341 0.4710 93,696 -0.07(-12.78%)
Mar 14, 2024 0.4500 0.5400 0.4317 0.5400 242,139 +0.09(+20.00%)
Mar 13, 2024 0.4300 0.4500 0.4200 0.4500 80,482 +0.03(+8.17%)
Mar 12, 2024 0.4333 0.4500 0.4000 0.4160 257,725 -0.01(-1.42%)
Mar 11, 2024 0.4800 0.4753 0.3998 0.4220 160,266 -0.07(-13.88%)
Mar 08, 2024 0.4500 0.5400 0.3934 0.4900 337,760 -0.06(-10.09%)
Mar 07, 2024 0.4364 0.5470 0.3522 0.5450 682,561 +0.03(+4.81%)
Mar 06, 2024 0.3421 0.6700 0.3038 0.5200 16,172,024 +0.17(+49.55%)
Mar 05, 2024 0.3479 0.3479 0.3295 0.3477 1,517 +0.03(+8.45%)
Mar 04, 2024 0.3405 0.3405 0.3177 0.3206 7,900 -0.01(-2.85%)
Mar 01, 2024 0.3285 0.3480 0.3020 0.3300 8,276 +0.02(+6.38%)
Feb 29, 2024 0.3245 0.3245 0.3101 0.3102 5,448 -0.00(-0.74%)
Feb 28, 2024 0.3100 0.3200 0.3100 0.3125 14,014 +0.01(+2.29%)
Feb 27, 2024 0.3120 0.3414 0.3055 0.3055 9,528 -0.01(-3.54%)
Feb 26, 2024 0.3100 0.3499 0.3100 0.3167 12,881 +0.00(+1.51%)
Feb 23, 2024 0.3589 0.3689 0.3120 0.3120 21,318 +0.00(+0.65%)
Feb 22, 2024 0.3200 0.3550 0.3100 0.3100 19,176 -0.03(-10.14%)
Feb 21, 2024 0.3200 0.3690 0.3200 0.3450 11,704 +0.01(+4.55%)
Feb 20, 2024 0.3675 0.3693 0.3300 0.3300 21,169 -0.01(-2.97%)
Feb 16, 2024 0.3010 0.3700 0.3010 0.3401 26,083 +0.02(+6.88%)
Feb 15, 2024 0.3023 0.3300 0.2852 0.3182 45,327 +0.00(+0.98%)
Feb 14, 2024 0.3050 0.3151 0.3000 0.3151 5,276 +0.01(+1.61%)
Feb 13, 2024 0.2650 0.3213 0.2528 0.3101 61,170 +0.01(+4.24%)
Feb 12, 2024 0.2876 0.3167 0.2876 0.2975 12,606 -0.01(-2.49%)
Feb 09, 2024 0.3183 0.3184 0.3051 0.3051 4,928 +0.00(+0.66%)
Feb 08, 2024 0.3326 0.3326 0.3030 0.3031 24,287 -0.02(-4.98%)
Feb 07, 2024 0.3030 0.3190 0.3030 0.3190 593 -0.01(-3.80%)
Feb 06, 2024 0.3314 0.3479 0.3314 0.3316 3,389 -0.04(-10.79%)
Feb 05, 2024 0.3627 0.3717 0.3020 0.3717 28,620 -0.01(-2.93%)
Feb 02, 2024 0.3301 0.3879 0.3301 0.3829 27,318 -0.01(-1.29%)
Feb 01, 2024 0.3344 0.3879 0.3234 0.3879 19,269 +0.04(+10.86%)
Jan 31, 2024 0.3770 0.3870 0.3357 0.3499 7,260 -0.04(-10.63%)
Jan 30, 2024 0.3000 0.3915 0.3000 0.3915 36,530 +0.04(+11.86%)
Jan 29, 2024 0.3570 0.3570 0.3011 0.3500 2,827 -0.00(-0.17%)
Jan 26, 2024 0.3110 0.3506 0.2876 0.3506 12,630 +0.02(+7.22%)
Jan 25, 2024 0.3700 0.3700 0.2876 0.3270 13,679 -0.04(-11.02%)
Jan 24, 2024 0.3790 0.3790 0.3675 0.3675 1,454 -0.00(-0.94%)
Jan 23, 2024 0.3700 0.3900 0.3675 0.3710 17,716 -0.02(-3.89%)
Jan 22, 2024 0.4000 0.4010 0.3850 0.3860 2,253 -0.06(-13.82%)
Jan 19, 2024 0.4200 0.4479 0.3521 0.4479 50,175 -0.00(-0.47%)
Jan 18, 2024 0.3900 0.4695 0.3900 0.4500 1,735 +0.02(+4.99%)
Jan 17, 2024 0.3802 0.4286 0.3802 0.4286 2,289 +0.02(+6.14%)
Jan 16, 2024 0.4250 0.4250 0.3800 0.4038 39,244 -0.04(-8.21%)
Jan 12, 2024 0.4200 0.4575 0.3950 0.4399 14,120 -0.02(-5.19%)
Jan 11, 2024 0.4006 0.4640 0.3901 0.4640 58,478 +0.04(+9.67%)
Jan 10, 2024 0.4110 0.4231 0.4000 0.4231 23,912 -0.03(-5.98%)
Jan 09, 2024 0.3613 0.4500 0.3612 0.4500 57,347 +0.09(+24.55%)
Jan 08, 2024 0.3657 0.3755 0.3613 0.3613 3,901 -0.03(-7.34%)
Jan 05, 2024 0.3710 0.3899 0.3700 0.3899 2,174 -0.00(-0.03%)
Jan 04, 2024 0.3999 0.3999 0.3804 0.3900 2,725 -0.00(-0.03%)
Jan 03, 2024 0.3982 0.4217 0.3791 0.3901 18,319 -0.01(-2.06%)
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.