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 )

4.150 -0.160 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 4.340 4.490 4.105 4.150 349,905 -0.16(-3.71%)
Dec 03, 2024 4.100 4.335 3.960 4.310 573,042 +0.20(+4.99%)
Dec 02, 2024 4.190 4.190 3.900 4.105 314,146 -0.07(-1.79%)
Nov 29, 2024 4.180 4.250 3.961 4.180 359,131 -0.09(-2.11%)
Nov 27, 2024 3.920 4.270 3.900 4.270 475,474 +0.42(+10.91%)
Nov 26, 2024 3.930 4.220 3.720 3.850 767,380 -0.05(-1.28%)
Nov 25, 2024 3.810 4.080 3.650 3.900 456,727 +0.08(+2.09%)
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 3.800 632,331 -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 30,936,144 +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 45,365 +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%)
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.