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

Nextech3D Ai Corp (OP: NEXCF )

0.1057 +0.0039 (+3.83%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 0.4154 0.4400 0.4100 0.4272 112,404 +0.03(+6.80%)
Jun 29, 2023 0.4000 0.4345 0.4000 0.4000 140,031 -0.00(-0.02%)
Jun 28, 2023 0.4100 0.4200 0.4000 0.4001 59,938 -0.01(-1.40%)
Jun 27, 2023 0.4400 0.4500 0.3985 0.4058 261,525 -0.03(-6.76%)
Jun 26, 2023 0.4060 0.4606 0.4060 0.4352 50,960 -0.01(-1.85%)
Jun 23, 2023 0.4598 0.4600 0.4350 0.4434 111,015 -0.01(-2.36%)
Jun 22, 2023 0.4800 0.4824 0.4500 0.4541 65,077 -0.02(-5.12%)
Jun 21, 2023 0.4950 0.5200 0.4561 0.4786 98,635 -0.05(-9.70%)
Jun 20, 2023 0.5610 0.5610 0.5086 0.5300 11,270 +0.00(+0.55%)
Jun 16, 2023 0.4810 0.5653 0.4810 0.5271 39,378 +0.02(+3.35%)
Jun 15, 2023 0.5700 0.5700 0.5005 0.5100 43,327 -0.01(-1.92%)
Jun 14, 2023 0.5286 0.5389 0.5200 0.5200 10,170 +0.01(+0.97%)
Jun 13, 2023 0.4759 0.5350 0.4759 0.5150 111,263 -0.02(-3.74%)
Jun 12, 2023 0.6101 0.6101 0.5201 0.5350 93,250 -0.06(-9.80%)
Jun 09, 2023 0.6105 0.6200 0.5900 0.5931 96,984 -0.02(-3.59%)
Jun 08, 2023 0.6000 0.6152 0.5900 0.6152 156,016 +0.03(+4.27%)
Jun 07, 2023 0.5620 0.6540 0.5620 0.5900 136,922 +0.01(+1.72%)
Jun 06, 2023 0.6000 0.6000 0.5628 0.5800 217,380 +0.04(+6.58%)
Jun 05, 2023 0.5732 0.6290 0.5300 0.5442 145,249 -0.02(-3.17%)
Jun 02, 2023 0.5399 0.5620 0.5200 0.5620 229,133 +0.02(+4.07%)
Jun 01, 2023 0.4400 0.5664 0.4400 0.5400 181,267 +0.07(+15.90%)
May 31, 2023 0.5050 0.5050 0.4500 0.4659 85,381 +0.02(+4.98%)
May 30, 2023 0.4985 0.5099 0.4400 0.4438 175,736 -0.06(-11.94%)
May 26, 2023 0.4856 0.5185 0.4856 0.5040 83,366 -0.00(-0.20%)
May 25, 2023 0.5484 0.5524 0.4768 0.5050 110,488 -0.03(-5.70%)
May 24, 2023 0.5811 0.5811 0.5071 0.5355 54,757 -0.01(-1.45%)
May 23, 2023 0.5200 0.5800 0.5060 0.5434 259,820 +0.02(+4.50%)
May 22, 2023 0.4869 0.5200 0.4869 0.5200 57,850 +0.01(+1.46%)
May 19, 2023 0.5000 0.5365 0.4980 0.5125 103,168 +0.02(+3.39%)
May 18, 2023 0.4773 0.4957 0.4600 0.4957 92,264 +0.03(+6.40%)
May 17, 2023 0.4759 0.4859 0.4484 0.4659 151,874 -0.01(-2.10%)
May 16, 2023 0.4900 0.5033 0.4600 0.4759 195,470 -0.01(-1.43%)
May 15, 2023 0.4875 0.4950 0.4611 0.4828 31,681 +0.00(+0.02%)
May 12, 2023 0.4640 0.4950 0.4640 0.4827 39,755 -0.01(-1.37%)
May 11, 2023 0.4690 0.5066 0.4690 0.4894 60,355 -0.00(-0.53%)
May 10, 2023 0.5141 0.5141 0.4870 0.4920 103,615 -0.01(-2.52%)
May 09, 2023 0.5099 0.5167 0.5047 0.5047 150,700 +0.01(+2.27%)
May 08, 2023 0.4350 0.5027 0.4350 0.4935 288,114 +0.05(+11.30%)
May 05, 2023 0.4350 0.4434 0.4155 0.4434 74,047 +0.02(+5.00%)
May 04, 2023 0.4603 0.4603 0.4127 0.4223 53,577 -0.03(-5.76%)
May 03, 2023 0.4346 0.4583 0.4346 0.4481 29,677 -0.01(-2.08%)
May 02, 2023 0.3870 0.4638 0.3870 0.4576 53,777 +0.01(+2.17%)
May 01, 2023 0.3980 0.4536 0.3980 0.4479 131,749 +0.02(+4.70%)
Apr 28, 2023 0.4350 0.4448 0.4247 0.4278 55,383 -0.01(-2.22%)
Apr 27, 2023 0.4272 0.4538 0.4272 0.4375 48,935 -0.01(-2.67%)
Apr 26, 2023 0.4399 0.4499 0.4370 0.4495 74,974 +0.01(+2.74%)
Apr 25, 2023 0.4379 0.4472 0.4200 0.4375 111,693 -0.02(-3.55%)
Apr 24, 2023 0.4350 0.4600 0.4350 0.4536 76,157 +0.02(+4.28%)
Apr 21, 2023 0.4450 0.4579 0.4204 0.4350 96,102 -0.01(-1.63%)
Apr 20, 2023 0.4450 0.4610 0.4300 0.4422 35,061 +0.00(+1.01%)
Apr 19, 2023 0.4231 0.4482 0.4231 0.4378 46,883 +0.01(+2.75%)
Apr 18, 2023 0.4470 0.4650 0.4020 0.4261 188,194 -0.03(-7.37%)
Apr 17, 2023 0.5200 0.5200 0.4400 0.4600 112,375 -0.01(-3.16%)
Apr 14, 2023 0.4520 0.4800 0.4339 0.4750 181,976 +0.02(+5.14%)
Apr 13, 2023 0.4207 0.4722 0.4207 0.4518 87,926 +0.00(+0.62%)
Apr 12, 2023 0.4500 0.4810 0.4425 0.4490 46,139 +0.01(+2.00%)
Apr 11, 2023 0.3890 0.4670 0.3705 0.4402 163,862 +0.05(+12.81%)
Apr 10, 2023 0.4206 0.4280 0.3710 0.3902 239,473 -0.04(-8.83%)
Apr 06, 2023 0.4623 0.4626 0.4000 0.4280 287,354 -0.04(-8.64%)
Apr 05, 2023 0.4800 0.4937 0.4600 0.4685 124,086 -0.04(-7.90%)
Apr 04, 2023 0.4860 0.5087 0.4800 0.5087 32,677 +0.01(+2.81%)
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.