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 (%)
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%)
Jan 02, 2024 0.4190 0.4217 0.3980 0.3983 39,264 -0.01(-1.61%)
Dec 29, 2023 0.4000 0.4190 0.3700 0.4048 111,399 +0.00(+0.70%)
Dec 28, 2023 0.3705 0.4195 0.3511 0.4020 55,557 +0.01(+3.08%)
Dec 27, 2023 0.3820 0.3944 0.3535 0.3900 40,351 +0.00(+0.00%)
Dec 26, 2023 0.3776 0.3900 0.3400 0.3900 53,548 +0.03(+8.42%)
Dec 22, 2023 0.2990 0.3835 0.2876 0.3597 112,786 +0.06(+20.30%)
Dec 21, 2023 0.2860 0.3300 0.2805 0.2990 38,682 +0.01(+3.10%)
Dec 20, 2023 0.3076 0.3500 0.2805 0.2900 57,640 -0.04(-12.12%)
Dec 19, 2023 0.3844 0.3844 0.3220 0.3300 37,270 -0.06(-15.38%)
Dec 18, 2023 0.4000 0.4421 0.3153 0.3900 190,938 +0.01(+2.63%)
Dec 15, 2023 0.3456 0.3999 0.3456 0.3800 47,476 -0.00(-1.25%)
Dec 14, 2023 0.4460 0.4877 0.3700 0.3848 83,602 -0.02(-3.82%)
Dec 13, 2023 0.3913 0.4679 0.3850 0.4001 71,739 -0.00(-0.22%)
Dec 12, 2023 0.4740 0.4817 0.3699 0.4010 157,165 -0.12(-22.44%)
Dec 11, 2023 0.3990 0.5511 0.3577 0.5170 355,099 +0.14(+36.02%)
Dec 08, 2023 0.4120 0.4180 0.3801 0.3801 6,228 -0.02(-5.00%)
Dec 07, 2023 0.4001 0.4001 0.4001 0.4001 149 -0.02(-4.74%)
Dec 06, 2023 0.4200 0.4219 0.3813 0.4200 9,768 +0.03(+7.94%)
Dec 05, 2023 0.4050 0.4100 0.3815 0.3891 32,645 -0.05(-11.02%)
Dec 04, 2023 0.4074 0.4374 0.3904 0.4373 50,104 +0.02(+4.12%)
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.