Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D Ai Corp (OP: NEXCF )

0.1070 +0.0065 (+6.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.