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 (%)
Jun 30, 2021 2.120 2.314 2.120 2.310 133,511 +0.15(+7.18%)
Jun 29, 2021 2.160 2.250 2.120 2.155 121,731 -0.00(-0.22%)
Jun 28, 2021 2.220 2.230 2.080 2.160 208,379 -0.05(-2.26%)
Jun 25, 2021 2.200 2.261 2.150 2.210 99,656 +0.00(+0.11%)
Jun 24, 2021 2.215 2.319 2.200 2.208 94,112 -0.06(-2.75%)
Jun 23, 2021 2.330 2.360 2.260 2.270 103,022 -0.02(-0.87%)
Jun 22, 2021 2.540 2.540 2.250 2.290 120,978 +0.01(+0.44%)
Jun 21, 2021 2.398 2.691 2.260 2.280 243,462 -0.28(-10.94%)
Jun 18, 2021 2.580 2.630 2.520 2.560 73,378 -0.02(-0.78%)
Jun 17, 2021 2.625 2.699 2.520 2.580 108,246 -0.15(-5.49%)
Jun 16, 2021 2.550 2.795 2.550 2.730 68,389 +0.03(+1.11%)
Jun 15, 2021 2.900 2.940 2.550 2.700 214,086 -0.27(-8.99%)
Jun 14, 2021 2.710 3.000 2.710 2.967 215,115 +0.11(+3.73%)
Jun 11, 2021 2.700 2.880 2.700 2.860 174,973 +0.15(+5.54%)
Jun 10, 2021 2.710 2.819 2.640 2.710 90,956 +0.04(+1.50%)
Jun 09, 2021 2.750 2.880 2.630 2.670 175,586 +0.05(+1.91%)
Jun 08, 2021 2.515 2.660 2.490 2.620 218,520 +0.16(+6.66%)
Jun 07, 2021 2.640 2.640 2.390 2.456 94,855 +0.08(+3.21%)
Jun 04, 2021 2.290 2.420 2.245 2.380 168,719 +0.16(+7.21%)
Jun 03, 2021 2.100 2.280 2.078 2.220 339,686 +0.16(+7.77%)
Jun 02, 2021 2.180 2.180 2.030 2.060 138,238 -0.10(-4.63%)
Jun 01, 2021 2.247 2.250 2.080 2.160 98,235 -0.05(-2.26%)
May 28, 2021 2.060 2.320 2.025 2.210 300,127 +0.19(+9.41%)
May 27, 2021 2.000 2.060 1.985 2.020 108,707 +0.02(+1.00%)
May 26, 2021 2.070 2.120 1.980 2.000 67,397 -0.05(-2.44%)
May 25, 2021 2.200 2.225 1.970 2.050 126,328 -0.08(-3.98%)
May 24, 2021 1.960 2.210 1.960 2.135 45,718 -0.04(-1.61%)
May 21, 2021 2.395 2.520 2.100 2.170 151,760 -0.19(-8.05%)
May 20, 2021 2.195 2.370 2.160 2.360 106,110 +0.21(+10.00%)
May 19, 2021 2.520 2.532 1.980 2.145 224,288 -0.34(-13.84%)
May 18, 2021 2.145 2.510 1.878 2.490 313,201 +0.50(+25.06%)
May 17, 2021 1.750 2.020 1.740 1.991 166,841 +0.23(+13.13%)
May 14, 2021 1.600 1.790 1.500 1.760 325,264 +0.21(+13.55%)
May 13, 2021 2.000 2.000 1.510 1.550 436,737 -0.36(-19.02%)
May 12, 2021 1.992 2.020 1.820 1.914 145,249 -0.08(-3.82%)
May 11, 2021 2.000 2.000 1.700 1.990 353,264 -0.02(-1.00%)
May 10, 2021 2.080 2.080 1.950 2.010 138,654 -0.05(-2.43%)
May 07, 2021 2.014 2.120 2.014 2.060 95,672 +0.04(+1.98%)
May 06, 2021 2.080 2.140 2.000 2.020 184,347 -0.08(-3.81%)
May 05, 2021 2.165 2.200 2.080 2.100 92,272 -0.03(-1.41%)
May 04, 2021 2.175 2.280 2.080 2.130 181,944 -0.05(-2.29%)
May 03, 2021 2.250 2.320 2.110 2.180 253,827 -0.09(-3.96%)
Apr 30, 2021 2.480 2.520 2.120 2.270 421,400 -0.25(-9.92%)
Apr 29, 2021 2.890 3.006 2.480 2.520 450,735 -0.41(-13.99%)
Apr 28, 2021 3.010 3.040 2.820 2.930 116,089 -0.08(-2.66%)
Apr 27, 2021 2.870 3.130 2.770 3.010 203,249 +0.23(+8.29%)
Apr 26, 2021 2.760 2.930 2.690 2.780 168,329 +0.10(+3.71%)
Apr 23, 2021 2.480 2.770 2.370 2.680 309,000 +0.28(+11.68%)
Apr 22, 2021 2.300 2.885 2.270 2.400 243,549 +0.04(+1.68%)
Apr 21, 2021 2.190 2.380 2.150 2.360 244,515 +0.17(+7.76%)
Apr 20, 2021 2.150 2.260 1.750 2.190 555,573 -0.05(-2.23%)
Apr 19, 2021 2.660 2.760 1.982 2.240 725,526 -0.47(-17.40%)
Apr 16, 2021 3.370 3.380 2.550 2.712 886,200 -0.65(-19.29%)
Apr 15, 2021 3.700 3.700 3.070 3.360 412,721 +0.30(+9.80%)
Apr 14, 2021 3.200 3.210 3.011 3.060 248,209 -0.11(-3.47%)
Apr 13, 2021 2.750 3.180 2.735 3.170 302,398 +0.45(+16.54%)
Apr 12, 2021 2.990 2.990 2.680 2.720 399,647 -0.27(-9.03%)
Apr 09, 2021 3.200 3.200 2.900 2.990 396,400 -0.04(-1.22%)
Apr 08, 2021 3.140 3.180 2.900 3.027 399,561 -0.16(-5.12%)
Apr 07, 2021 3.160 3.246 3.160 3.190 115,730 -0.04(-1.24%)
Apr 06, 2021 3.190 3.300 3.190 3.230 148,743 +0.01(+0.31%)
Apr 05, 2021 3.330 3.390 3.220 3.220 208,573 -0.11(-3.30%)
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.