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 (CSE: NTAR )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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, 2020 5.050 5.050 5.050 0 -0.99(-16.39%)
Jun 29, 2020 4.230 6.080 4.230 6.040 3,234,641 +1.95(+47.68%)
Jun 26, 2020 3.900 4.450 3.820 4.090 1,605,007 +0.36(+9.65%)
Jun 25, 2020 2.950 3.800 2.950 3.730 1,214,121 +0.93(+33.21%)
Jun 24, 2020 2.700 2.840 2.650 2.800 419,816 +0.12(+4.48%)
Jun 23, 2020 2.620 2.700 2.570 2.680 166,501 +0.19(+7.63%)
Jun 22, 2020 2.400 2.600 2.400 2.490 240,091 +0.15(+6.41%)
Jun 19, 2020 2.250 2.380 2.250 2.340 246,314 +0.13(+5.88%)
Jun 18, 2020 2.130 2.210 2.120 2.210 230,541 +0.08(+3.76%)
Jun 17, 2020 2.210 2.220 2.080 2.130 174,501 -0.06(-2.74%)
Jun 16, 2020 2.260 2.280 2.170 2.190 101,326 -0.07(-3.10%)
Jun 15, 2020 2.110 2.300 2.110 2.260 186,730 -0.04(-1.74%)
Jun 12, 2020 2.300 2.400 2.220 2.300 119,664 +0.09(+4.07%)
Jun 11, 2020 2.250 2.340 2.170 2.210 191,781 -0.18(-7.53%)
Jun 10, 2020 2.260 2.390 2.260 2.390 102,645 +0.15(+6.70%)
Jun 09, 2020 2.190 2.290 2.190 2.240 134,868 -0.05(-2.18%)
Jun 08, 2020 2.480 2.510 2.280 2.290 211,072 -0.19(-7.66%)
Jun 05, 2020 2.600 2.680 2.440 2.480 298,470 -0.11(-4.25%)
Jun 04, 2020 2.550 2.620 2.550 2.590 129,059 +0.08(+3.19%)
Jun 03, 2020 2.250 2.550 2.250 2.510 227,357 +0.26(+11.56%)
Jun 02, 2020 2.310 2.390 2.250 2.250 80,859 -0.05(-2.17%)
Jun 01, 2020 2.250 2.300 2.170 2.300 67,163 +0.19(+9.00%)
May 29, 2020 2.010 2.170 2.000 2.110 136,232 +0.04(+1.93%)
May 28, 2020 2.180 2.180 2.070 2.070 61,114 -0.11(-5.05%)
May 27, 2020 2.160 2.280 2.060 2.180 75,419 -0.02(-0.91%)
May 26, 2020 2.300 2.380 2.150 2.200 152,191 +0.13(+6.28%)
May 25, 2020 2.220 2.220 2.050 2.070 75,798 -0.19(-8.41%)
May 22, 2020 2.080 2.330 2.000 2.260 184,680 +0.14(+6.60%)
May 21, 2020 2.300 2.340 1.710 2.120 418,400 -0.19(-8.23%)
May 20, 2020 2.310 2.400 2.280 2.310 154,528 -0.05(-2.12%)
May 19, 2020 2.320 2.420 2.300 2.360 131,155 -0.11(-4.45%)
May 15, 2020 2.470 2.470 2.470 0 -0.27(-9.85%)
May 14, 2020 3.000 3.000 2.560 2.740 619,858 -0.08(-2.84%)
May 13, 2020 2.620 3.040 2.620 2.820 1,136,252 +0.27(+10.59%)
May 12, 2020 2.390 2.700 2.360 2.550 597,458 +0.35(+15.91%)
May 11, 2020 1.890 2.350 1.890 2.200 510,203 +0.32(+17.02%)
May 08, 2020 1.860 1.880 1.810 1.880 122,181 +0.11(+6.21%)
May 07, 2020 1.640 1.850 1.640 1.770 258,444 +0.14(+8.59%)
May 06, 2020 1.670 1.670 1.620 1.630 58,060 -0.04(-2.40%)
May 05, 2020 1.650 1.750 1.630 1.670 194,648 +0.01(+0.60%)
May 04, 2020 1.550 1.660 1.550 1.660 70,572 +0.03(+1.84%)
May 01, 2020 1.580 1.650 1.570 1.630 43,197 -0.04(-2.40%)
Apr 30, 2020 1.650 1.680 1.600 1.670 65,435 +0.03(+1.83%)
Apr 29, 2020 1.700 1.700 1.640 1.640 88,709 -0.06(-3.53%)
Apr 28, 2020 1.560 1.700 1.550 1.700 134,111 +0.15(+9.68%)
Apr 27, 2020 1.550 1.630 1.520 1.550 126,743 -0.08(-4.91%)
Apr 24, 2020 1.660 1.680 1.500 1.630 92,325 -0.03(-1.81%)
Apr 23, 2020 1.550 1.700 1.550 1.660 71,505 +0.11(+7.10%)
Apr 22, 2020 1.660 1.700 1.550 1.550 114,836 -0.11(-6.63%)
Apr 21, 2020 1.740 1.840 1.660 1.660 75,145 -0.14(-7.78%)
Apr 20, 2020 1.650 1.850 1.650 1.800 83,353 +0.00(+0.00%)
Apr 17, 2020 1.560 1.820 1.560 1.800 166,954 +0.12(+7.14%)
Apr 16, 2020 1.760 1.770 1.670 1.680 110,386 -0.11(-6.15%)
Apr 15, 2020 1.890 1.920 1.600 1.790 270,448 -0.09(-4.79%)
Apr 14, 2020 1.800 1.950 1.770 1.880 316,060 +0.14(+8.05%)
Apr 13, 2020 1.630 1.740 1.590 1.740 267,593 +0.18(+11.54%)
Apr 09, 2020 1.560 1.560 1.560 0 +0.22(+16.42%)
Apr 08, 2020 1.230 1.340 1.210 1.340 155,983 +0.13(+10.74%)
Apr 07, 2020 1.190 1.210 1.150 1.210 152,706 +0.06(+5.22%)
Apr 06, 2020 1.130 1.190 1.100 1.150 43,830 +0.09(+8.49%)
Apr 03, 2020 1.060 1.080 1.010 1.060 34,814 +0.00(+0.00%)
Apr 02, 2020 0.9900 1.300 0.8900 1.060 477,747 +0.04(+3.92%)
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.