Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D Ai Corp (OP: NEXCF )

0.0993 -0.0064 (-6.05%)
Streaming Delayed Price Updated: 1:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 0.1399 0.1425 0.1327 0.1391 270,401 +0.01(+6.18%)
Oct 30, 2023 0.1425 0.1425 0.1310 0.1310 274,116 -0.01(-7.49%)
Oct 27, 2023 0.1350 0.1417 0.1310 0.1416 257,540 +0.01(+8.92%)
Oct 26, 2023 0.1217 0.1329 0.1217 0.1300 328,958 +0.02(+15.97%)
Oct 25, 2023 0.1060 0.1210 0.1038 0.1121 241,948 +0.00(+2.84%)
Oct 24, 2023 0.0964 0.1100 0.0964 0.1090 192,353 +0.01(+7.92%)
Oct 23, 2023 0.1200 0.1200 0.1000 0.1010 445,503 -0.02(-14.41%)
Oct 20, 2023 0.1349 0.1350 0.1000 0.1180 501,885 -0.01(-9.23%)
Oct 19, 2023 0.1250 0.1416 0.1250 0.1300 189,569 -0.00(-1.59%)
Oct 18, 2023 0.1350 0.1459 0.1263 0.1321 335,776 -0.01(-5.64%)
Oct 17, 2023 0.1440 0.1695 0.1400 0.1400 335,607 -0.02(-13.15%)
Oct 16, 2023 0.1450 0.1680 0.1576 0.1612 132,592 -0.01(-5.62%)
Oct 13, 2023 0.1645 0.1708 0.1561 0.1708 133,000 +0.02(+9.63%)
Oct 12, 2023 0.1892 0.1892 0.1540 0.1558 217,762 -0.01(-8.35%)
Oct 11, 2023 0.1717 0.1742 0.1479 0.1700 384,669 -0.01(-5.56%)
Oct 10, 2023 0.2000 0.2000 0.1587 0.1800 227,426 -0.02(-10.00%)
Oct 09, 2023 0.1875 0.2000 0.1782 0.2000 69,409 +0.00(+0.00%)
Oct 06, 2023 0.1880 0.2000 0.1800 0.2000 383,008 +0.01(+4.06%)
Oct 05, 2023 0.2300 0.2300 0.1739 0.1922 280,835 +0.00(+1.16%)
Oct 04, 2023 0.1850 0.1900 0.1800 0.1900 30,849 +0.01(+3.32%)
Oct 03, 2023 0.1862 0.1900 0.1825 0.1839 99,746 -0.01(-3.21%)
Oct 02, 2023 0.1984 0.2016 0.1850 0.1900 54,932 -0.00(-1.96%)
Sep 29, 2023 0.1911 0.2003 0.1830 0.1938 68,042 +0.00(+2.00%)
Sep 28, 2023 0.2000 0.2054 0.1817 0.1900 177,583 -0.01(-5.00%)
Sep 27, 2023 0.2000 0.2100 0.1894 0.2000 132,727 -0.01(-2.68%)
Sep 26, 2023 0.2000 0.2216 0.2000 0.2055 65,935 -0.01(-6.29%)
Sep 25, 2023 0.2155 0.2193 0.2010 0.2193 118,201 +0.02(+9.60%)
Sep 22, 2023 0.2000 0.2202 0.2000 0.2001 71,102 -0.02(-8.00%)
Sep 21, 2023 0.2100 0.2249 0.1985 0.2175 166,111 +0.02(+8.70%)
Sep 20, 2023 0.2280 0.2290 0.1942 0.2001 376,494 -0.02(-10.75%)
Sep 19, 2023 0.2266 0.2459 0.2206 0.2242 58,365 +0.00(+1.86%)
Sep 18, 2023 0.2375 0.2468 0.2200 0.2201 156,295 -0.02(-8.90%)
Sep 15, 2023 0.2300 0.2450 0.2272 0.2416 103,928 +0.00(+0.37%)
Sep 14, 2023 0.2400 0.2450 0.2304 0.2407 120,595 -0.00(-1.71%)
Sep 13, 2023 0.2400 0.2500 0.2400 0.2449 103,582 -0.01(-2.55%)
Sep 12, 2023 0.2575 0.2600 0.2422 0.2513 76,345 -0.01(-3.35%)
Sep 11, 2023 0.2600 0.2800 0.2550 0.2600 68,647 -0.00(-1.40%)
Sep 08, 2023 0.2500 0.2736 0.2500 0.2637 28,256 -0.02(-5.82%)
Sep 07, 2023 0.2600 0.2800 0.2600 0.2800 25,697 +0.02(+7.69%)
Sep 06, 2023 0.2560 0.2841 0.2560 0.2600 114,438 -0.01(-5.11%)
Sep 05, 2023 0.2698 0.2899 0.2400 0.2740 62,190 -0.00(-0.04%)
Sep 01, 2023 0.2780 0.2835 0.2600 0.2741 129,801 -0.00(-0.98%)
Aug 31, 2023 0.2700 0.2800 0.2600 0.2768 107,827 +0.02(+6.63%)
Aug 30, 2023 0.2300 0.2686 0.2300 0.2596 138,976 +0.02(+8.17%)
Aug 29, 2023 0.2300 0.2560 0.2300 0.2400 222,480 +0.00(+0.00%)
Aug 28, 2023 0.2400 0.2500 0.2260 0.2400 98,190 +0.00(+0.13%)
Aug 25, 2023 0.2551 0.2556 0.2310 0.2397 513,100 -0.02(-5.96%)
Aug 24, 2023 0.2700 0.2700 0.2532 0.2549 117,102 -0.00(-1.66%)
Aug 23, 2023 0.2710 0.2735 0.2500 0.2592 261,064 -0.01(-2.56%)
Aug 22, 2023 0.2700 0.2760 0.2608 0.2660 74,916 -0.00(-0.56%)
Aug 21, 2023 0.2800 0.2800 0.2650 0.2675 276,092 -0.01(-4.19%)
Aug 18, 2023 0.2800 0.2800 0.2663 0.2792 226,315 +0.00(+0.40%)
Aug 17, 2023 0.3122 0.3122 0.2720 0.2781 79,850 +0.00(+0.94%)
Aug 16, 2023 0.2700 0.2800 0.2700 0.2755 106,975 +0.00(+1.29%)
Aug 15, 2023 0.3100 0.3102 0.2700 0.2720 81,586 -0.01(-3.31%)
Aug 14, 2023 0.2750 0.2883 0.2700 0.2813 143,317 +0.00(+0.00%)
Aug 11, 2023 0.2800 0.2933 0.2751 0.2813 141,350 -0.01(-1.99%)
Aug 10, 2023 0.2900 0.2995 0.2772 0.2870 196,707 -0.00(-1.68%)
Aug 09, 2023 0.3000 0.3150 0.2900 0.2919 146,173 -0.01(-2.70%)
Aug 08, 2023 0.3051 0.3051 0.2900 0.3000 120,851 -0.00(-1.19%)
Aug 07, 2023 0.3000 0.3036 0.2876 0.3036 121,200 +0.01(+2.92%)
Aug 04, 2023 0.3089 0.3089 0.2900 0.2950 204,929 -0.01(-1.67%)
Aug 03, 2023 0.2980 0.3300 0.2940 0.3000 129,080 -0.00(-0.63%)
Aug 02, 2023 0.2950 0.3300 0.2950 0.3019 130,692 +0.01(+2.34%)
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.