Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.0829 +0.0015 (+1.84%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.0810 0.1050 0.0756 0.0814 219,969 -0.01(-7.60%)
Jul 23, 2024 0.0990 0.1031 0.0817 0.0881 190,863 -0.01(-5.78%)
Jul 22, 2024 0.1034 0.1040 0.0908 0.0935 125,800 +0.00(+2.97%)
Jul 19, 2024 0.1013 0.1015 0.0851 0.0908 65,529 -0.00(-4.42%)
Jul 18, 2024 0.1350 0.1350 0.0900 0.0950 419,892 -0.03(-21.49%)
Jul 17, 2024 0.1100 0.1320 0.0918 0.1210 869,564 +0.01(+11.11%)
Jul 16, 2024 0.0625 0.1138 0.0624 0.1089 1,317,890 +0.06(+106.25%)
Jul 15, 2024 0.0510 0.0570 0.0505 0.0528 208,491 -0.00(-3.30%)
Jul 12, 2024 0.0502 0.0595 0.0500 0.0546 86,581 +0.00(+4.00%)
Jul 11, 2024 0.0551 0.0614 0.0500 0.0525 67,447 +0.00(+4.58%)
Jul 10, 2024 0.0544 0.0602 0.0502 0.0502 102,811 -0.01(-10.99%)
Jul 09, 2024 0.0500 0.0670 0.0500 0.0564 105,051 +0.00(+1.44%)
Jul 08, 2024 0.0550 0.0610 0.0525 0.0556 416,792 +0.01(+11.20%)
Jul 05, 2024 0.0500 0.0583 0.0470 0.0500 198,688 -0.00(-6.02%)
Jul 03, 2024 0.0599 0.0599 0.0500 0.0532 35,356 -0.00(-1.48%)
Jul 02, 2024 0.0572 0.0572 0.0500 0.0540 58,067 +0.00(+8.00%)
Jul 01, 2024 0.0481 0.0572 0.0451 0.0500 249,518 -0.00(-3.85%)
Jun 28, 2024 0.0599 0.0599 0.0500 0.0520 319,825 -0.01(-13.04%)
Jun 27, 2024 0.0544 0.0598 0.0500 0.0598 499,659 +0.01(+9.93%)
Jun 26, 2024 0.0500 0.0544 0.0475 0.0544 221,916 +0.00(+1.68%)
Jun 25, 2024 0.0540 0.0710 0.0500 0.0535 567,849 -0.00(-7.44%)
Jun 24, 2024 0.0643 0.0660 0.0570 0.0578 282,911 -0.01(-9.97%)
Jun 21, 2024 0.0679 0.0699 0.0600 0.0642 230,762 -0.01(-7.76%)
Jun 20, 2024 0.0761 0.0761 0.0660 0.0696 98,864 +0.00(+3.57%)
Jun 18, 2024 0.0783 0.0783 0.0650 0.0672 185,883 -0.00(-6.41%)
Jun 17, 2024 0.0719 0.0774 0.0700 0.0718 148,848 -0.00(-0.42%)
Jun 14, 2024 0.0732 0.0770 0.0710 0.0721 113,154 +0.00(+1.41%)
Jun 13, 2024 0.0795 0.0810 0.0700 0.0711 130,808 -0.00(-1.25%)
Jun 12, 2024 0.0781 0.0781 0.0700 0.0720 176,930 -0.00(-1.91%)
Jun 11, 2024 0.0780 0.0797 0.0700 0.0734 239,072 -0.00(-2.39%)
Jun 10, 2024 0.0700 0.0788 0.0700 0.0752 469,655 +0.00(+5.92%)
Jun 07, 2024 0.0950 0.1000 0.0710 0.0710 233,835 -0.02(-25.18%)
Jun 06, 2024 0.0806 0.1040 0.0786 0.0949 314,025 +0.01(+17.74%)
Jun 05, 2024 0.1118 0.1118 0.0806 0.0806 79,817 -0.00(-5.18%)
Jun 04, 2024 0.0843 0.0880 0.0801 0.0850 193,618 -0.00(-0.70%)
Jun 03, 2024 0.0930 0.0967 0.0805 0.0856 292,138 -0.01(-7.26%)
May 31, 2024 0.0839 0.0946 0.0839 0.0923 158,729 +0.01(+8.46%)
May 30, 2024 0.0913 0.0967 0.0802 0.0851 116,986 -0.00(-3.30%)
May 29, 2024 0.0907 0.0937 0.0850 0.0880 191,631 -0.00(-2.22%)
May 28, 2024 0.0946 0.0960 0.0895 0.0900 180,334 -0.00(-0.11%)
May 24, 2024 0.1284 0.1284 0.0901 0.0901 267,199 -0.01(-9.90%)
May 23, 2024 0.1068 0.1103 0.0968 0.1000 256,812 -0.01(-9.17%)
May 22, 2024 0.1043 0.1105 0.1030 0.1101 75,454 +0.00(+0.36%)
May 21, 2024 0.1301 0.1301 0.1030 0.1097 160,951 -0.01(-8.12%)
May 20, 2024 0.1090 0.1198 0.1031 0.1194 202,132 +0.01(+11.59%)
May 17, 2024 0.1040 0.1078 0.0986 0.1070 280,376 +0.01(+6.47%)
May 16, 2024 0.1040 0.1040 0.0978 0.1005 160,860 -0.00(-3.37%)
May 15, 2024 0.0950 0.1040 0.0950 0.1040 175,686 +0.00(+4.52%)
May 14, 2024 0.1308 0.1308 0.0956 0.0995 442,189 -0.00(-2.45%)
May 13, 2024 0.1050 0.1075 0.1000 0.1020 101,191 -0.00(-4.58%)
May 10, 2024 0.1033 0.1160 0.0966 0.1069 326,429 +0.00(+0.66%)
May 09, 2024 0.1042 0.1136 0.0966 0.1062 120,343 -0.00(-3.37%)
May 08, 2024 0.1000 0.1147 0.0947 0.1099 529,278 +0.02(+17.67%)
May 07, 2024 0.0909 0.0980 0.0899 0.0934 63,700 -0.00(-3.31%)
May 06, 2024 0.1128 0.1128 0.0950 0.0966 162,424 -0.01(-9.72%)
May 03, 2024 0.1105 0.1106 0.1002 0.1070 201,502 -0.00(-3.52%)
May 02, 2024 0.0893 0.1109 0.0830 0.1109 443,332 +0.02(+26.60%)
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.