Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.1259 +0.0008 (+0.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.1191 0.1304 0.1095 0.1282 288,426 +0.01(+8.55%)
Dec 28, 2023 0.1026 0.1181 0.0942 0.1181 234,938 +0.01(+9.45%)
Dec 27, 2023 0.1100 0.1212 0.1044 0.1079 153,456 -0.01(-10.97%)
Dec 26, 2023 0.0950 0.1212 0.0950 0.1212 362,480 +0.01(+9.19%)
Dec 22, 2023 0.1020 0.1189 0.1017 0.1110 150,382 -0.01(-6.80%)
Dec 21, 2023 0.1400 0.1400 0.1020 0.1191 632,343 -0.02(-14.93%)
Dec 20, 2023 0.1401 0.1528 0.1333 0.1400 253,162 -0.01(-6.67%)
Dec 19, 2023 0.1717 0.1717 0.1330 0.1500 272,938 +0.00(+0.60%)
Dec 18, 2023 0.1560 0.1698 0.1444 0.1491 149,498 -0.03(-16.52%)
Dec 15, 2023 0.1965 0.1998 0.1700 0.1786 250,750 -0.01(-6.00%)
Dec 14, 2023 0.1882 0.2070 0.1709 0.1900 599,247 +0.00(+1.50%)
Dec 13, 2023 0.1350 0.1906 0.1350 0.1872 293,430 +0.03(+20.77%)
Dec 12, 2023 0.1841 0.1877 0.1450 0.1550 259,140 -0.02(-12.73%)
Dec 11, 2023 0.1686 0.1862 0.1581 0.1776 289,442 +0.00(+0.62%)
Dec 08, 2023 0.1335 0.1774 0.1200 0.1765 930,765 +0.05(+40.97%)
Dec 07, 2023 0.0976 0.1252 0.0976 0.1252 411,958 +0.02(+21.79%)
Dec 06, 2023 0.0920 0.1158 0.0900 0.1028 725,997 +0.01(+14.22%)
Dec 05, 2023 0.0851 0.0900 0.0800 0.0900 239,242 +0.00(+0.22%)
Dec 04, 2023 0.0900 0.0941 0.0844 0.0898 199,243 -0.00(-0.22%)
Dec 01, 2023 0.0871 0.0970 0.0836 0.0900 307,540 +0.00(+0.45%)
Nov 30, 2023 0.0830 0.0910 0.0800 0.0896 312,719 +0.01(+7.43%)
Nov 29, 2023 0.0987 0.0987 0.0834 0.0834 391,423 -0.01(-10.61%)
Nov 28, 2023 0.0880 0.0933 0.0806 0.0933 523,880 +0.00(+4.25%)
Nov 27, 2023 0.0950 0.0950 0.0828 0.0895 360,627 -0.01(-5.79%)
Nov 24, 2023 0.0800 0.0950 0.0800 0.0950 205,635 +0.01(+5.56%)
Nov 22, 2023 0.0780 0.0914 0.0780 0.0900 196,116 +0.00(+2.27%)
Nov 21, 2023 0.0880 0.0926 0.0800 0.0880 655,182 -0.00(-3.83%)
Nov 20, 2023 0.0909 0.0950 0.0855 0.0915 67,665 +0.00(+0.55%)
Nov 17, 2023 0.0819 0.1028 0.0819 0.0910 111,257 +0.01(+5.81%)
Nov 16, 2023 0.0950 0.1000 0.0819 0.0860 218,785 -0.01(-5.49%)
Nov 15, 2023 0.1029 0.1029 0.0864 0.0910 266,977 -0.00(-3.81%)
Nov 14, 2023 0.0947 0.1028 0.0855 0.0946 338,465 -0.00(-4.54%)
Nov 13, 2023 0.1063 0.1100 0.0940 0.0991 291,133 -0.00(-3.51%)
Nov 10, 2023 0.1017 0.1027 0.0995 0.1027 107,590 +0.00(+1.18%)
Nov 09, 2023 0.1090 0.1123 0.0970 0.1015 242,745 +0.00(+2.11%)
Nov 08, 2023 0.0902 0.1041 0.0902 0.0994 195,339 +0.00(+1.43%)
Nov 07, 2023 0.0973 0.1019 0.0927 0.0980 355,632 +0.01(+8.77%)
Nov 06, 2023 0.1000 0.1000 0.0901 0.0901 356,545 -0.01(-6.15%)
Nov 03, 2023 0.0940 0.0985 0.0837 0.0960 342,992 +0.00(+1.59%)
Nov 02, 2023 0.1211 0.1211 0.0903 0.0945 836,126 -0.03(-26.63%)
Nov 01, 2023 0.1425 0.1425 0.1210 0.1288 168,653 -0.01(-7.40%)
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%)
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.