Skip to main content

Nextech3D Ai Corp (OP: NEXCF )

0.0590 -0.0052 (-8.10%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.0679 0.0699 0.0600 0.0642 230,762 -0.01(-7.76%)
Jun 20, 2024 0.0761 0.0761 0.0660 0.0696 98,864 +0.00(+3.57%)
Jun 18, 2024 0.0783 0.0783 0.0650 0.0672 185,883 -0.00(-6.41%)
Jun 17, 2024 0.0719 0.0774 0.0700 0.0718 148,848 -0.00(-0.42%)
Jun 14, 2024 0.0732 0.0770 0.0710 0.0721 113,154 +0.00(+1.41%)
Jun 13, 2024 0.0795 0.0810 0.0700 0.0711 130,808 -0.00(-1.25%)
Jun 12, 2024 0.0781 0.0781 0.0700 0.0720 176,930 -0.00(-1.91%)
Jun 11, 2024 0.0780 0.0797 0.0700 0.0734 239,072 -0.00(-2.39%)
Jun 10, 2024 0.0700 0.0788 0.0700 0.0752 469,655 +0.00(+5.92%)
Jun 07, 2024 0.0950 0.1000 0.0710 0.0710 233,835 -0.02(-25.18%)
Jun 06, 2024 0.0806 0.1040 0.0786 0.0949 314,025 +0.01(+17.74%)
Jun 05, 2024 0.1118 0.1118 0.0806 0.0806 79,817 -0.00(-5.18%)
Jun 04, 2024 0.0843 0.0880 0.0801 0.0850 193,618 -0.00(-0.70%)
Jun 03, 2024 0.0930 0.0967 0.0805 0.0856 292,138 -0.01(-7.26%)
May 31, 2024 0.0839 0.0946 0.0839 0.0923 158,729 +0.01(+8.46%)
May 30, 2024 0.0913 0.0967 0.0802 0.0851 116,986 -0.00(-3.30%)
May 29, 2024 0.0907 0.0937 0.0850 0.0880 191,631 -0.00(-2.22%)
May 28, 2024 0.0946 0.0960 0.0895 0.0900 180,334 -0.00(-0.11%)
May 24, 2024 0.1284 0.1284 0.0901 0.0901 267,199 -0.01(-9.90%)
May 23, 2024 0.1068 0.1103 0.0968 0.1000 256,812 -0.01(-9.17%)
May 22, 2024 0.1043 0.1105 0.1030 0.1101 75,454 +0.00(+0.36%)
May 21, 2024 0.1301 0.1301 0.1030 0.1097 160,951 -0.01(-8.12%)
May 20, 2024 0.1090 0.1198 0.1031 0.1194 202,132 +0.01(+11.59%)
May 17, 2024 0.1040 0.1078 0.0986 0.1070 280,376 +0.01(+6.47%)
May 16, 2024 0.1040 0.1040 0.0978 0.1005 160,860 -0.00(-3.37%)
May 15, 2024 0.0950 0.1040 0.0950 0.1040 175,686 +0.00(+4.52%)
May 14, 2024 0.1308 0.1308 0.0956 0.0995 442,189 -0.00(-2.45%)
May 13, 2024 0.1050 0.1075 0.1000 0.1020 101,191 -0.00(-4.58%)
May 10, 2024 0.1033 0.1160 0.0966 0.1069 326,429 +0.00(+0.66%)
May 09, 2024 0.1042 0.1136 0.0966 0.1062 120,343 -0.00(-3.37%)
May 08, 2024 0.1000 0.1147 0.0947 0.1099 529,278 +0.02(+17.67%)
May 07, 2024 0.0909 0.0980 0.0899 0.0934 63,700 -0.00(-3.31%)
May 06, 2024 0.1128 0.1128 0.0950 0.0966 162,424 -0.01(-9.72%)
May 03, 2024 0.1105 0.1106 0.1002 0.1070 201,502 -0.00(-3.52%)
May 02, 2024 0.0893 0.1109 0.0830 0.1109 443,332 +0.02(+26.60%)
May 01, 2024 0.0884 0.1030 0.0840 0.0876 112,715 -0.00(-4.89%)
Apr 30, 2024 0.0900 0.0966 0.0831 0.0921 231,697 -0.00(-0.11%)
Apr 29, 2024 0.0950 0.1003 0.0840 0.0922 278,373 +0.00(+1.77%)
Apr 26, 2024 0.0978 0.1029 0.0840 0.0906 354,432 +0.00(+5.10%)
Apr 25, 2024 0.0812 0.1100 0.0807 0.0862 162,138 -0.01(-10.02%)
Apr 24, 2024 0.0971 0.1060 0.0810 0.0958 96,763 +0.00(+0.10%)
Apr 23, 2024 0.0853 0.1000 0.0803 0.0957 446,529 -0.00(-0.52%)
Apr 22, 2024 0.1000 0.1000 0.0896 0.0962 216,712 -0.00(-3.22%)
Apr 19, 2024 0.1150 0.1150 0.0941 0.0994 231,933 -0.01(-5.96%)
Apr 18, 2024 0.1001 0.1057 0.0950 0.1057 283,502 +0.00(+3.83%)
Apr 17, 2024 0.1015 0.1079 0.1010 0.1018 161,733 -0.00(-0.20%)
Apr 16, 2024 0.1095 0.1095 0.1006 0.1020 125,287 -0.00(-3.77%)
Apr 15, 2024 0.1029 0.1100 0.1001 0.1060 203,420 +0.00(+3.11%)
Apr 12, 2024 0.1097 0.1200 0.0980 0.1028 300,239 -0.01(-6.29%)
Apr 11, 2024 0.1104 0.1150 0.1056 0.1097 100,222 +0.00(+2.52%)
Apr 10, 2024 0.1115 0.1159 0.1060 0.1070 304,812 -0.00(-3.95%)
Apr 09, 2024 0.1231 0.1263 0.1100 0.1114 268,433 -0.01(-7.32%)
Apr 08, 2024 0.1246 0.1414 0.1155 0.1202 87,984 -0.00(-2.44%)
Apr 05, 2024 0.1270 0.1276 0.1150 0.1232 203,104 +0.00(+0.82%)
Apr 04, 2024 0.1270 0.1321 0.1221 0.1222 230,052 -0.01(-4.38%)
Apr 03, 2024 0.1255 0.1314 0.1221 0.1278 142,510 +0.01(+6.15%)
Apr 02, 2024 0.1337 0.1600 0.1200 0.1204 136,326 -0.01(-6.45%)
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.