Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1259 +0.0008 (+0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.4350 0.4448 0.4247 0.4278 55,383 -0.01(-2.22%)
Apr 27, 2023 0.4272 0.4538 0.4272 0.4375 48,935 -0.01(-2.67%)
Apr 26, 2023 0.4399 0.4499 0.4370 0.4495 74,974 +0.01(+2.74%)
Apr 25, 2023 0.4379 0.4472 0.4200 0.4375 111,693 -0.02(-3.55%)
Apr 24, 2023 0.4350 0.4600 0.4350 0.4536 76,157 +0.02(+4.28%)
Apr 21, 2023 0.4450 0.4579 0.4204 0.4350 96,102 -0.01(-1.63%)
Apr 20, 2023 0.4450 0.4610 0.4300 0.4422 35,061 +0.00(+1.01%)
Apr 19, 2023 0.4231 0.4482 0.4231 0.4378 46,883 +0.01(+2.75%)
Apr 18, 2023 0.4470 0.4650 0.4020 0.4261 188,194 -0.03(-7.37%)
Apr 17, 2023 0.5200 0.5200 0.4400 0.4600 112,375 -0.01(-3.16%)
Apr 14, 2023 0.4520 0.4800 0.4339 0.4750 181,976 +0.02(+5.14%)
Apr 13, 2023 0.4207 0.4722 0.4207 0.4518 87,926 +0.00(+0.62%)
Apr 12, 2023 0.4500 0.4810 0.4425 0.4490 46,139 +0.01(+2.00%)
Apr 11, 2023 0.3890 0.4670 0.3705 0.4402 163,862 +0.05(+12.81%)
Apr 10, 2023 0.4206 0.4280 0.3710 0.3902 239,473 -0.04(-8.83%)
Apr 06, 2023 0.4623 0.4626 0.4000 0.4280 287,354 -0.04(-8.64%)
Apr 05, 2023 0.4800 0.4937 0.4600 0.4685 124,086 -0.04(-7.90%)
Apr 04, 2023 0.4860 0.5087 0.4800 0.5087 32,677 +0.01(+2.81%)
Apr 03, 2023 0.5100 0.5300 0.4830 0.4948 108,244 -0.02(-3.62%)
Mar 31, 2023 0.5270 0.5325 0.4960 0.5134 147,032 -0.02(-3.13%)
Mar 30, 2023 0.5403 0.5403 0.5270 0.5300 48,160 -0.00(-0.36%)
Mar 29, 2023 0.5175 0.5319 0.5053 0.5319 54,323 +0.02(+4.87%)
Mar 28, 2023 0.5000 0.5220 0.4987 0.5072 85,292 +0.00(+0.98%)
Mar 27, 2023 0.5237 0.5326 0.5023 0.5023 115,510 -0.03(-4.90%)
Mar 24, 2023 0.5400 0.5437 0.5200 0.5282 111,349 -0.02(-3.08%)
Mar 23, 2023 0.5372 0.5543 0.5371 0.5450 147,789 +0.02(+2.83%)
Mar 22, 2023 0.5389 0.5591 0.5240 0.5300 51,474 -0.01(-1.85%)
Mar 21, 2023 0.5392 0.5737 0.5389 0.5400 77,991 +0.01(+1.03%)
Mar 20, 2023 0.5500 0.5543 0.5050 0.5345 93,541 -0.01(-1.02%)
Mar 17, 2023 0.5185 0.5400 0.4971 0.5400 231,054 +0.01(+2.74%)
Mar 16, 2023 0.5000 0.5256 0.4839 0.5256 80,707 +0.03(+6.31%)
Mar 15, 2023 0.5000 0.5000 0.4800 0.4944 108,470 +0.01(+3.00%)
Mar 14, 2023 0.4786 0.5433 0.4786 0.4800 227,757 -0.00(-0.81%)
Mar 13, 2023 0.4839 0.5150 0.4761 0.4839 149,996 -0.03(-5.17%)
Mar 10, 2023 0.5163 0.5204 0.4950 0.5103 77,120 +0.00(+0.06%)
Mar 09, 2023 0.4667 0.5111 0.4667 0.5100 138,639 +0.05(+11.01%)
Mar 08, 2023 0.4937 0.4937 0.4594 0.4594 72,692 -0.01(-2.26%)
Mar 07, 2023 0.4920 0.5005 0.4635 0.4700 221,741 -0.02(-4.10%)
Mar 06, 2023 0.5150 0.5200 0.4640 0.4901 153,262 -0.03(-5.75%)
Mar 03, 2023 0.5000 0.5200 0.5000 0.5200 80,716 +0.00(+0.00%)
Mar 02, 2023 0.5100 0.5200 0.5090 0.5200 93,380 +0.00(+0.93%)
Mar 01, 2023 0.5250 0.5331 0.5120 0.5152 167,908 -0.01(-1.87%)
Feb 28, 2023 0.5230 0.5499 0.5195 0.5250 122,420 -0.00(-0.23%)
Feb 27, 2023 0.5198 0.5339 0.5160 0.5262 53,319 -0.00(-0.34%)
Feb 24, 2023 0.5500 0.5500 0.5200 0.5280 48,063 -0.02(-3.91%)
Feb 23, 2023 0.5313 0.5495 0.5210 0.5495 133,913 +0.01(+1.40%)
Feb 22, 2023 0.5581 0.5615 0.5311 0.5419 92,912 -0.02(-3.23%)
Feb 21, 2023 0.5631 0.5734 0.5573 0.5600 115,618 -0.00(-0.57%)
Feb 17, 2023 0.5750 0.5800 0.5631 0.5632 74,496 -0.02(-2.90%)
Feb 16, 2023 0.5944 0.5944 0.5780 0.5800 94,183 -0.01(-1.94%)
Feb 15, 2023 0.5900 0.6049 0.5870 0.5915 59,630 -0.01(-1.91%)
Feb 14, 2023 0.6000 0.6177 0.5900 0.6030 71,267 +0.00(+0.50%)
Feb 13, 2023 0.6100 0.6257 0.6000 0.6000 126,889 -0.02(-3.09%)
Feb 10, 2023 0.6254 0.6306 0.6000 0.6191 307,467 +0.00(+0.29%)
Feb 09, 2023 0.5821 0.6336 0.5821 0.6173 151,016 +0.04(+6.43%)
Feb 08, 2023 0.6000 0.6047 0.5800 0.5800 125,382 -0.02(-3.17%)
Feb 07, 2023 0.6000 0.6198 0.5750 0.5990 85,836 +0.04(+6.96%)
Feb 06, 2023 0.6000 0.6000 0.5553 0.5600 168,773 -0.02(-4.27%)
Feb 03, 2023 0.5700 0.5900 0.5601 0.5850 190,238 +0.01(+0.86%)
Feb 02, 2023 0.5681 0.5990 0.5660 0.5800 136,917 +0.01(+2.56%)
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.