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 (%)
May 31, 2019 0.4690 0.4850 0.4476 0.4709 30,900 -0.01(-1.69%)
May 30, 2019 0.4400 0.4850 0.4349 0.4790 21,163 +0.03(+7.42%)
May 29, 2019 0.4960 0.4960 0.4452 0.4459 53,497 -0.06(-11.16%)
May 28, 2019 0.4310 0.5030 0.4310 0.5019 15,200 +0.04(+9.35%)
May 24, 2019 0.4837 0.5022 0.4437 0.4590 64,700 -0.02(-4.37%)
May 23, 2019 0.4532 0.5100 0.4418 0.4800 35,851 +0.03(+6.95%)
May 22, 2019 0.4380 0.4745 0.4380 0.4488 51,867 -0.02(-4.90%)
May 21, 2019 0.4589 0.4851 0.4445 0.4719 113,844 -0.01(-1.69%)
May 20, 2019 0.5204 0.5204 0.4800 0.4800 60,346 -0.01(-1.03%)
May 17, 2019 0.4935 0.5059 0.4800 0.4850 44,200 -0.01(-2.92%)
May 16, 2019 0.4890 0.5186 0.4890 0.4996 37,019 -0.02(-2.99%)
May 15, 2019 0.5220 0.5229 0.5031 0.5150 23,737 -0.01(-1.30%)
May 14, 2019 0.5004 0.5230 0.4920 0.5218 48,178 +0.02(+4.36%)
May 13, 2019 0.5050 0.5300 0.4920 0.5000 84,176 -0.04(-7.20%)
May 10, 2019 0.5317 0.5500 0.5200 0.5388 38,000 +0.01(+2.61%)
May 09, 2019 0.5250 0.5650 0.5250 0.5251 77,898 -0.01(-2.76%)
May 08, 2019 0.5740 0.5740 0.5400 0.5400 78,178 -0.01(-2.17%)
May 07, 2019 0.5580 0.5699 0.5393 0.5520 57,996 +0.01(+2.22%)
May 06, 2019 0.5760 0.6327 0.5400 0.5400 69,700 -0.02(-2.70%)
May 03, 2019 0.5520 0.5834 0.5413 0.5550 47,900 -0.01(-2.17%)
May 02, 2019 0.5500 0.5839 0.5220 0.5673 66,807 +0.01(+1.30%)
May 01, 2019 0.6000 0.6000 0.5480 0.5600 34,061 -0.03(-5.07%)
Apr 30, 2019 0.5560 0.5914 0.5556 0.5899 85,562 +0.05(+9.46%)
Apr 29, 2019 0.5110 0.5598 0.5110 0.5389 40,911 -0.01(-2.02%)
Apr 26, 2019 0.5461 0.5590 0.5300 0.5500 60,600 +0.01(+1.85%)
Apr 25, 2019 0.5744 0.5760 0.5300 0.5400 24,817 -0.02(-4.10%)
Apr 24, 2019 0.5912 0.5960 0.5447 0.5631 59,045 -0.03(-5.11%)
Apr 23, 2019 0.6265 0.6320 0.5295 0.5934 151,524 -0.02(-3.92%)
Apr 22, 2019 0.6030 0.6580 0.6030 0.6176 81,785 -0.01(-2.12%)
Apr 18, 2019 0.6374 0.6933 0.6098 0.6310 133,000 -0.05(-6.75%)
Apr 17, 2019 0.5840 0.7080 0.5810 0.6767 323,826 +0.10(+16.43%)
Apr 16, 2019 0.5470 0.6250 0.5288 0.5812 348,798 +0.05(+9.93%)
Apr 15, 2019 0.5500 0.5500 0.5140 0.5287 31,977 +0.02(+3.67%)
Apr 12, 2019 0.5180 0.5423 0.4950 0.5100 84,900 -0.02(-3.04%)
Apr 11, 2019 0.4780 0.5360 0.4780 0.5260 58,685 +0.00(+0.63%)
Apr 10, 2019 0.5265 0.5265 0.5001 0.5227 64,871 +0.00(+0.52%)
Apr 09, 2019 0.5291 0.5291 0.5145 0.5200 47,154 -0.00(-0.74%)
Apr 08, 2019 0.5200 0.5291 0.5000 0.5239 127,162 +0.02(+4.49%)
Apr 05, 2019 0.4575 0.5184 0.4410 0.5014 174,000 +0.04(+9.00%)
Apr 04, 2019 0.5090 0.5090 0.4600 0.4600 63,237 +0.00(+0.15%)
Apr 03, 2019 0.5479 0.5479 0.4593 0.4593 99,422 -0.05(-9.05%)
Apr 02, 2019 0.4839 0.5064 0.4644 0.5050 39,143 +0.04(+7.45%)
Apr 01, 2019 0.5175 0.5175 0.4525 0.4700 98,422 -0.02(-4.08%)
Mar 29, 2019 0.4189 0.4900 0.4189 0.4900 44,700 +0.05(+11.36%)
Mar 28, 2019 0.4926 0.4926 0.4400 0.4400 47,677 -0.01(-2.22%)
Mar 27, 2019 0.4530 0.4724 0.4500 0.4500 36,774 -0.01(-1.68%)
Mar 26, 2019 0.4100 0.4860 0.4100 0.4577 40,527 +0.01(+2.74%)
Mar 25, 2019 0.4463 0.4821 0.4445 0.4455 65,504 -0.03(-7.19%)
Mar 22, 2019 0.5153 0.5153 0.4600 0.4800 46,800 -0.00(-0.62%)
Mar 21, 2019 0.4418 0.5100 0.4418 0.4830 32,666 -0.01(-1.43%)
Mar 20, 2019 0.4861 0.4996 0.4602 0.4900 45,673 +0.03(+6.50%)
Mar 19, 2019 0.4374 0.5100 0.4374 0.4601 71,149 -0.02(-4.35%)
Mar 18, 2019 0.4585 0.5005 0.4585 0.4810 47,410 +0.01(+3.04%)
Mar 15, 2019 0.4412 0.5148 0.4412 0.4668 76,200 -0.03(-6.13%)
Mar 14, 2019 0.5300 0.5300 0.4701 0.4973 50,611 +0.00(+0.46%)
Mar 13, 2019 0.4714 0.5203 0.4709 0.4950 53,781 -0.01(-1.00%)
Mar 12, 2019 0.5152 0.5400 0.4851 0.5000 188,727 +0.01(+3.05%)
Mar 11, 2019 0.4527 0.5112 0.4454 0.4852 148,216 +0.04(+7.92%)
Mar 08, 2019 0.4140 0.4500 0.3721 0.4496 103,700 +0.06(+15.28%)
Mar 07, 2019 0.4050 0.4050 0.3800 0.3900 25,477 +0.01(+2.63%)
Mar 06, 2019 0.3586 0.3989 0.3586 0.3800 28,943 -0.00(-1.04%)
Mar 05, 2019 0.4143 0.4181 0.3800 0.3840 57,170 -0.02(-4.00%)
Mar 04, 2019 0.3926 0.4511 0.3799 0.4000 98,915 +0.00(+0.60%)
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.