Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1240 -0.0011 (-0.88%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.5270 0.5325 0.4960 0.5134 147,032 -0.02(-3.13%)
Mar 30, 2023 0.5403 0.5403 0.5270 0.5300 48,160 -0.00(-0.36%)
Mar 29, 2023 0.5175 0.5319 0.5053 0.5319 54,323 +0.02(+4.87%)
Mar 28, 2023 0.5000 0.5220 0.4987 0.5072 85,292 +0.00(+0.98%)
Mar 27, 2023 0.5237 0.5326 0.5023 0.5023 115,510 -0.03(-4.90%)
Mar 24, 2023 0.5400 0.5437 0.5200 0.5282 111,349 -0.02(-3.08%)
Mar 23, 2023 0.5372 0.5543 0.5371 0.5450 147,789 +0.02(+2.83%)
Mar 22, 2023 0.5389 0.5591 0.5240 0.5300 51,474 -0.01(-1.85%)
Mar 21, 2023 0.5392 0.5737 0.5389 0.5400 77,991 +0.01(+1.03%)
Mar 20, 2023 0.5500 0.5543 0.5050 0.5345 93,541 -0.01(-1.02%)
Mar 17, 2023 0.5185 0.5400 0.4971 0.5400 231,054 +0.01(+2.74%)
Mar 16, 2023 0.5000 0.5256 0.4839 0.5256 80,707 +0.03(+6.31%)
Mar 15, 2023 0.5000 0.5000 0.4800 0.4944 108,470 +0.01(+3.00%)
Mar 14, 2023 0.4786 0.5433 0.4786 0.4800 227,757 -0.00(-0.81%)
Mar 13, 2023 0.4839 0.5150 0.4761 0.4839 149,996 -0.03(-5.17%)
Mar 10, 2023 0.5163 0.5204 0.4950 0.5103 77,120 +0.00(+0.06%)
Mar 09, 2023 0.4667 0.5111 0.4667 0.5100 138,639 +0.05(+11.01%)
Mar 08, 2023 0.4937 0.4937 0.4594 0.4594 72,692 -0.01(-2.26%)
Mar 07, 2023 0.4920 0.5005 0.4635 0.4700 221,741 -0.02(-4.10%)
Mar 06, 2023 0.5150 0.5200 0.4640 0.4901 153,262 -0.03(-5.75%)
Mar 03, 2023 0.5000 0.5200 0.5000 0.5200 80,716 +0.00(+0.00%)
Mar 02, 2023 0.5100 0.5200 0.5090 0.5200 93,380 +0.00(+0.93%)
Mar 01, 2023 0.5250 0.5331 0.5120 0.5152 167,908 -0.01(-1.87%)
Feb 28, 2023 0.5230 0.5499 0.5195 0.5250 122,420 -0.00(-0.23%)
Feb 27, 2023 0.5198 0.5339 0.5160 0.5262 53,319 -0.00(-0.34%)
Feb 24, 2023 0.5500 0.5500 0.5200 0.5280 48,063 -0.02(-3.91%)
Feb 23, 2023 0.5313 0.5495 0.5210 0.5495 133,913 +0.01(+1.40%)
Feb 22, 2023 0.5581 0.5615 0.5311 0.5419 92,912 -0.02(-3.23%)
Feb 21, 2023 0.5631 0.5734 0.5573 0.5600 115,618 -0.00(-0.57%)
Feb 17, 2023 0.5750 0.5800 0.5631 0.5632 74,496 -0.02(-2.90%)
Feb 16, 2023 0.5944 0.5944 0.5780 0.5800 94,183 -0.01(-1.94%)
Feb 15, 2023 0.5900 0.6049 0.5870 0.5915 59,630 -0.01(-1.91%)
Feb 14, 2023 0.6000 0.6177 0.5900 0.6030 71,267 +0.00(+0.50%)
Feb 13, 2023 0.6100 0.6257 0.6000 0.6000 126,889 -0.02(-3.09%)
Feb 10, 2023 0.6254 0.6306 0.6000 0.6191 307,467 +0.00(+0.29%)
Feb 09, 2023 0.5821 0.6336 0.5821 0.6173 151,016 +0.04(+6.43%)
Feb 08, 2023 0.6000 0.6047 0.5800 0.5800 125,382 -0.02(-3.17%)
Feb 07, 2023 0.6000 0.6198 0.5750 0.5990 85,836 +0.04(+6.96%)
Feb 06, 2023 0.6000 0.6000 0.5553 0.5600 168,773 -0.02(-4.27%)
Feb 03, 2023 0.5700 0.5900 0.5601 0.5850 190,238 +0.01(+0.86%)
Feb 02, 2023 0.5681 0.5990 0.5660 0.5800 136,917 +0.01(+2.56%)
Feb 01, 2023 0.5850 0.5850 0.5620 0.5655 108,473 -0.01(-2.48%)
Jan 31, 2023 0.5794 0.5866 0.5746 0.5799 53,073 +0.01(+1.74%)
Jan 30, 2023 0.6000 0.6000 0.5601 0.5700 103,831 -0.02(-4.10%)
Jan 27, 2023 0.6037 0.6132 0.5900 0.5944 113,558 -0.00(-0.05%)
Jan 26, 2023 0.6210 0.6264 0.5700 0.5947 244,057 +0.02(+4.33%)
Jan 25, 2023 0.6182 0.6200 0.5700 0.5700 351,042 -0.04(-5.93%)
Jan 24, 2023 0.7100 0.7100 0.5811 0.6059 794,727 -0.14(-19.21%)
Jan 23, 2023 0.7400 0.7729 0.7217 0.7500 51,067 -0.01(-1.32%)
Jan 20, 2023 0.8290 0.8290 0.7600 0.7600 136,922 -0.05(-6.38%)
Jan 19, 2023 0.7169 0.8245 0.6900 0.8118 332,394 +0.10(+14.26%)
Jan 18, 2023 0.7845 0.8350 0.7100 0.7105 193,105 -0.07(-9.10%)
Jan 17, 2023 0.7072 0.7816 0.6680 0.7816 307,392 +0.11(+16.66%)
Jan 13, 2023 0.6084 0.6720 0.6084 0.6700 100,613 +0.04(+6.35%)
Jan 12, 2023 0.6500 0.6500 0.6003 0.6300 56,719 +0.03(+5.18%)
Jan 11, 2023 0.6000 0.6100 0.5800 0.5990 163,649 +0.01(+1.72%)
Jan 10, 2023 0.6140 0.6140 0.5639 0.5889 96,435 +0.04(+7.07%)
Jan 09, 2023 0.5600 0.5800 0.5500 0.5500 133,632 -0.01(-1.79%)
Jan 06, 2023 0.5800 0.5991 0.5600 0.5600 66,096 -0.02(-3.45%)
Jan 05, 2023 0.5889 0.5900 0.5800 0.5800 30,821 -0.00(-0.43%)
Jan 04, 2023 0.6280 0.6280 0.5800 0.5825 49,370 +0.02(+3.65%)
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.