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 )

3.820 -0.080 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.900 3.900 3.500 3.820 832,209 -0.08(-2.05%)
Nov 21, 2024 3.710 3.950 3.700 3.900 478,976 +0.10(+2.63%)
Nov 20, 2024 3.870 4.035 3.650 3.800 632,426 -0.08(-2.06%)
Nov 19, 2024 3.870 4.160 3.830 3.880 876,132 -0.01(-0.26%)
Nov 18, 2024 4.270 4.270 3.650 3.890 1,280,524 -0.33(-7.82%)
Nov 15, 2024 4.100 4.300 3.804 4.220 989,098 +0.12(+2.93%)
Nov 14, 2024 3.870 4.360 3.635 4.100 1,377,545 +0.18(+4.59%)
Nov 13, 2024 3.880 4.200 3.622 3.920 1,620,531 +0.14(+3.70%)
Nov 12, 2024 3.440 3.780 3.030 3.780 1,314,386 +0.44(+13.17%)
Nov 11, 2024 3.820 3.840 2.400 3.340 2,296,450 -0.46(-12.11%)
Nov 08, 2024 3.370 4.000 3.333 3.800 1,416,047 +0.40(+11.76%)
Nov 07, 2024 3.000 3.520 2.832 3.400 1,544,912 +0.41(+13.71%)
Nov 06, 2024 2.940 3.127 2.750 2.990 1,046,894 +0.14(+4.91%)
Nov 05, 2024 2.690 3.050 2.660 2.850 1,217,387 +0.14(+5.17%)
Nov 04, 2024 3.070 3.110 2.612 2.710 2,068,337 -0.45(-14.24%)
Nov 01, 2024 2.550 3.400 2.510 3.160 6,252,636 +0.67(+26.91%)
Oct 31, 2024 2.730 2.730 2.350 2.490 1,665,566 +0.21(+9.21%)
Oct 30, 2024 2.550 2.630 2.250 2.280 1,321,424 -0.33(-12.64%)
Oct 29, 2024 2.350 2.830 2.150 2.610 8,303,790 +0.41(+18.64%)
Oct 28, 2024 2.230 2.350 2.069 2.200 2,912,948 -0.09(-3.93%)
Oct 25, 2024 2.520 2.900 2.200 2.290 17,948,796 +0.14(+6.51%)
Oct 24, 2024 1.370 2.560 1.130 2.150 30,975,736 +0.78(+57.51%)
Oct 23, 2024 1.830 1.851 1.250 1.365 1,069,590 -0.43(-23.74%)
Oct 22, 2024 1.520 1.850 1.520 1.790 1,076,861 +0.31(+20.95%)
Oct 21, 2024 1.260 1.480 1.250 1.480 563,888 +0.22(+17.46%)
Oct 18, 2024 1.310 1.370 1.210 1.260 441,177 -0.06(-4.55%)
Oct 17, 2024 1.220 1.420 1.080 1.320 2,581,023 +0.27(+25.71%)
Oct 16, 2024 0.8500 1.080 0.8400 1.050 856,793 +0.26(+32.58%)
Oct 15, 2024 0.9000 0.9000 0.7750 0.7920 139,158 -0.11(-12.00%)
Oct 14, 2024 0.8000 0.9699 0.7667 0.9000 217,620 +0.12(+15.24%)
Oct 11, 2024 0.6500 0.8900 0.6365 0.7810 540,668 +0.15(+22.80%)
Oct 10, 2024 0.6450 0.6660 0.5910 0.6360 125,703 +0.01(+2.09%)
Oct 09, 2024 0.6510 0.6800 0.6021 0.6230 266,674 -0.06(-8.38%)
Oct 08, 2024 0.6790 0.7000 0.6501 0.6800 883,450 -0.02(-2.86%)
Oct 07, 2024 0.6270 0.7000 0.6270 0.7000 72,212 +0.04(+6.40%)
Oct 04, 2024 0.7000 0.7000 0.6500 0.6579 45,766 +0.03(+4.43%)
Oct 03, 2024 0.6100 0.6500 0.6100 0.6300 74,032 +0.01(+0.98%)
Oct 02, 2024 0.6500 0.6452 0.6100 0.6239 43,988 -0.01(-1.90%)
Oct 01, 2024 0.6600 0.6895 0.6100 0.6360 143,831 -0.03(-4.92%)
Sep 30, 2024 0.6993 0.7170 0.6614 0.6689 52,544 -0.04(-5.25%)
Sep 27, 2024 0.6960 0.7060 0.6710 0.7060 80,124 +0.04(+5.31%)
Sep 26, 2024 0.6621 0.7299 0.6602 0.6704 132,631 +0.01(+1.25%)
Sep 25, 2024 0.6961 0.7011 0.6621 0.6621 66,205 -0.04(-5.56%)
Sep 24, 2024 0.7500 0.7600 0.7001 0.7011 88,251 -0.01(-0.76%)
Sep 23, 2024 0.6800 0.7480 0.6800 0.7065 49,803 +0.01(+1.77%)
Sep 20, 2024 0.7005 0.7350 0.6771 0.6942 132,247 -0.01(-0.90%)
Sep 19, 2024 0.6726 0.7499 0.6669 0.7005 89,842 +0.04(+5.78%)
Sep 18, 2024 0.6854 0.6999 0.6515 0.6622 74,612 +0.01(+1.44%)
Sep 17, 2024 0.7100 0.7399 0.6248 0.6528 106,014 -0.01(-1.15%)
Sep 16, 2024 0.7160 0.7160 0.6224 0.6604 240,129 -0.01(-1.49%)
Sep 13, 2024 0.7400 0.8000 0.6528 0.6704 261,154 -0.07(-9.39%)
Sep 12, 2024 0.8320 0.8399 0.7200 0.7399 278,858 -0.08(-9.72%)
Sep 11, 2024 0.7996 0.8300 0.7608 0.8196 87,841 +0.02(+2.50%)
Sep 10, 2024 0.8000 0.8251 0.7591 0.7996 78,558 -0.01(-1.27%)
Sep 09, 2024 0.8200 0.8496 0.7754 0.8099 89,591 -0.02(-2.09%)
Sep 06, 2024 0.8700 0.8700 0.7737 0.8272 149,157 -0.02(-2.64%)
Sep 05, 2024 0.9724 0.9899 0.8100 0.8496 560,106 -0.10(-10.32%)
Sep 04, 2024 0.9076 1.050 0.8720 0.9474 270,139 +0.05(+5.27%)
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.