Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.0957 -0.0005 (-0.52%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 0.1000 0.1000 0.0896 0.0962 216,712 -0.00(-3.22%)
Apr 19, 2024 0.1150 0.1150 0.0941 0.0994 231,933 -0.01(-5.96%)
Apr 18, 2024 0.1001 0.1057 0.0950 0.1057 283,502 +0.00(+3.83%)
Apr 17, 2024 0.1015 0.1079 0.1010 0.1018 161,733 -0.00(-0.20%)
Apr 16, 2024 0.1095 0.1095 0.1006 0.1020 125,287 -0.00(-3.77%)
Apr 15, 2024 0.1029 0.1100 0.1001 0.1060 203,420 +0.00(+3.11%)
Apr 12, 2024 0.1097 0.1200 0.0980 0.1028 300,239 -0.01(-6.29%)
Apr 11, 2024 0.1104 0.1150 0.1056 0.1097 100,222 +0.00(+2.52%)
Apr 10, 2024 0.1115 0.1159 0.1060 0.1070 304,812 -0.00(-3.95%)
Apr 09, 2024 0.1231 0.1263 0.1100 0.1114 268,433 -0.01(-7.32%)
Apr 08, 2024 0.1246 0.1414 0.1155 0.1202 87,984 -0.00(-2.44%)
Apr 05, 2024 0.1270 0.1276 0.1150 0.1232 203,104 +0.00(+0.82%)
Apr 04, 2024 0.1270 0.1321 0.1221 0.1222 230,052 -0.01(-4.38%)
Apr 03, 2024 0.1255 0.1314 0.1221 0.1278 142,510 +0.01(+6.15%)
Apr 02, 2024 0.1337 0.1600 0.1200 0.1204 136,326 -0.01(-6.45%)
Apr 01, 2024 0.1210 0.1459 0.1210 0.1287 98,952 +0.00(+2.22%)
Mar 28, 2024 0.1198 0.1276 0.1198 0.1259 128,334 +0.00(+0.64%)
Mar 27, 2024 0.1130 0.1283 0.1130 0.1251 117,672 -0.00(-1.57%)
Mar 26, 2024 0.1100 0.1342 0.1100 0.1271 264,697 +0.01(+4.18%)
Mar 25, 2024 0.1243 0.1271 0.1090 0.1220 107,113 -0.00(-2.40%)
Mar 22, 2024 0.1350 0.1350 0.1170 0.1250 209,849 -0.01(-5.66%)
Mar 21, 2024 0.1335 0.1350 0.1281 0.1325 79,349 -0.00(-2.50%)
Mar 20, 2024 0.1442 0.1442 0.1300 0.1359 44,245 +0.00(+1.19%)
Mar 19, 2024 0.1344 0.1364 0.1300 0.1343 52,397 +0.00(+1.13%)
Mar 18, 2024 0.1325 0.1408 0.1300 0.1328 180,162 -0.01(-5.14%)
Mar 15, 2024 0.1410 0.1481 0.1347 0.1400 110,955 +0.00(+0.00%)
Mar 14, 2024 0.1413 0.1500 0.1382 0.1400 109,996 -0.01(-8.14%)
Mar 13, 2024 0.1320 0.1576 0.1320 0.1524 204,564 +0.00(+1.94%)
Mar 12, 2024 0.1625 0.1625 0.1468 0.1495 238,938 -0.01(-3.42%)
Mar 11, 2024 0.1470 0.1569 0.1468 0.1548 105,548 +0.01(+5.45%)
Mar 08, 2024 0.1592 0.1650 0.1433 0.1468 313,436 -0.01(-9.05%)
Mar 07, 2024 0.1650 0.1650 0.1542 0.1614 46,277 -0.00(-2.18%)
Mar 06, 2024 0.1560 0.1749 0.1489 0.1650 117,035 +0.01(+5.70%)
Mar 05, 2024 0.2280 0.2280 0.1457 0.1561 433,437 -0.04(-19.91%)
Mar 04, 2024 0.1501 0.2099 0.1501 0.1949 721,637 +0.02(+14.65%)
Mar 01, 2024 0.1267 0.1882 0.1210 0.1700 853,555 +0.05(+39.57%)
Feb 29, 2024 0.1400 0.1400 0.1200 0.1218 236,347 -0.01(-6.74%)
Feb 28, 2024 0.1285 0.1350 0.1222 0.1306 194,299 +0.01(+8.83%)
Feb 27, 2024 0.1200 0.1285 0.1175 0.1200 88,842 +0.00(+0.00%)
Feb 26, 2024 0.1365 0.1365 0.1200 0.1200 181,480 -0.01(-4.99%)
Feb 23, 2024 0.1279 0.1400 0.1250 0.1263 139,353 -0.00(-0.86%)
Feb 22, 2024 0.1203 0.1385 0.1150 0.1274 569,263 +0.01(+6.26%)
Feb 21, 2024 0.1100 0.1240 0.1100 0.1199 76,084 +0.00(+3.01%)
Feb 20, 2024 0.1250 0.1385 0.1136 0.1164 168,946 -0.01(-8.71%)
Feb 16, 2024 0.1242 0.1302 0.1200 0.1275 222,846 +0.00(+3.74%)
Feb 15, 2024 0.1285 0.1384 0.1176 0.1229 466,410 -0.00(-0.16%)
Feb 14, 2024 0.1225 0.1244 0.1145 0.1231 205,023 +0.01(+5.76%)
Feb 13, 2024 0.1140 0.1343 0.1136 0.1164 233,903 -0.00(-1.69%)
Feb 12, 2024 0.1467 0.1467 0.1135 0.1184 408,155 -0.01(-7.14%)
Feb 09, 2024 0.1348 0.1435 0.1200 0.1275 274,652 -0.01(-8.93%)
Feb 08, 2024 0.1372 0.1400 0.1301 0.1400 152,709 +0.01(+3.70%)
Feb 07, 2024 0.1395 0.1397 0.1280 0.1350 42,706 -0.00(-0.59%)
Feb 06, 2024 0.1280 0.1500 0.1280 0.1358 165,013 -0.01(-4.90%)
Feb 05, 2024 0.1451 0.1500 0.1394 0.1428 60,554 -0.01(-5.12%)
Feb 02, 2024 0.1494 0.1635 0.1445 0.1505 92,015 -0.00(-2.27%)
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.