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 (%)
Sep 30, 2020 4.210 4.618 4.176 4.300 201,056 +0.11(+2.74%)
Sep 29, 2020 4.080 4.310 4.000 4.185 183,663 +0.18(+4.46%)
Sep 28, 2020 4.130 4.144 3.971 4.006 162,579 -0.05(-1.32%)
Sep 25, 2020 4.140 4.150 4.020 4.060 151,300 -0.04(-0.98%)
Sep 24, 2020 4.227 4.270 3.950 4.100 199,455 -0.10(-2.38%)
Sep 23, 2020 4.210 4.430 4.080 4.200 323,181 -0.01(-0.22%)
Sep 22, 2020 4.420 4.430 4.168 4.209 187,128 -0.17(-3.81%)
Sep 21, 2020 4.450 4.610 4.240 4.376 232,637 -0.20(-4.46%)
Sep 18, 2020 4.360 4.700 4.300 4.580 343,000 +0.24(+5.48%)
Sep 17, 2020 4.250 4.360 4.100 4.342 248,774 +0.09(+2.17%)
Sep 16, 2020 4.210 4.330 4.115 4.250 213,201 +0.09(+2.26%)
Sep 15, 2020 4.110 4.180 4.043 4.156 173,260 +0.11(+2.62%)
Sep 14, 2020 4.310 4.310 3.843 4.050 200,806 +0.00(+0.00%)
Sep 11, 2020 4.210 4.414 3.912 4.050 448,800 +0.15(+3.85%)
Sep 10, 2020 4.122 4.230 3.850 3.900 179,173 -0.19(-4.65%)
Sep 09, 2020 3.865 4.110 3.750 4.090 274,153 +0.48(+13.42%)
Sep 08, 2020 3.870 3.968 3.600 3.606 281,227 -0.39(-9.85%)
Sep 04, 2020 3.995 4.070 3.250 4.000 556,200 +0.08(+2.04%)
Sep 03, 2020 4.000 4.030 3.829 3.920 402,776 -0.11(-2.73%)
Sep 02, 2020 4.570 4.570 3.899 4.030 497,740 -0.31(-7.14%)
Sep 01, 2020 4.260 4.450 4.090 4.340 319,274 +0.09(+2.12%)
Aug 31, 2020 4.630 4.630 4.250 4.250 351,975 -0.20(-4.49%)
Aug 28, 2020 4.585 4.620 4.410 4.450 181,300 -0.18(-3.86%)
Aug 27, 2020 4.990 4.990 4.450 4.628 301,024 -0.22(-4.57%)
Aug 26, 2020 4.960 4.960 4.591 4.850 424,125 -0.03(-0.63%)
Aug 25, 2020 4.490 4.900 4.420 4.881 260,378 +0.43(+9.54%)
Aug 24, 2020 4.600 4.639 4.410 4.456 115,354 -0.10(-2.18%)
Aug 21, 2020 4.730 4.750 4.530 4.555 207,300 -0.18(-3.81%)
Aug 20, 2020 4.510 4.788 4.400 4.736 221,842 +0.19(+4.08%)
Aug 19, 2020 4.800 4.800 4.130 4.550 434,149 -0.29(-5.99%)
Aug 18, 2020 4.860 4.980 4.800 4.840 351,731 +0.06(+1.26%)
Aug 17, 2020 4.630 4.820 4.550 4.780 308,566 +0.31(+6.94%)
Aug 14, 2020 4.520 4.680 4.410 4.470 249,700 +0.06(+1.44%)
Aug 13, 2020 4.200 4.740 4.200 4.407 313,952 +0.26(+6.18%)
Aug 12, 2020 4.010 4.150 3.920 4.150 175,354 +0.25(+6.41%)
Aug 11, 2020 3.876 4.271 3.680 3.900 361,777 +0.05(+1.30%)
Aug 10, 2020 4.280 4.310 3.597 3.850 602,100 -0.42(-9.84%)
Aug 07, 2020 4.490 4.500 4.130 4.270 324,500 -0.22(-4.90%)
Aug 06, 2020 4.560 4.610 4.296 4.490 218,071 -0.06(-1.32%)
Aug 05, 2020 4.600 4.790 4.405 4.550 217,681 -0.03(-0.65%)
Aug 04, 2020 4.500 4.780 4.420 4.580 259,154 +0.12(+2.69%)
Aug 03, 2020 4.600 4.600 4.180 4.460 374,128 -0.14(-3.04%)
Jul 31, 2020 4.870 4.870 4.465 4.600 316,000 -0.23(-4.69%)
Jul 30, 2020 4.870 4.870 4.420 4.826 544,624 +0.48(+11.00%)
Jul 29, 2020 4.830 4.878 3.841 4.348 1,163,225 -0.51(-10.53%)
Jul 28, 2020 5.000 5.010 4.669 4.860 439,518 -0.14(-2.80%)
Jul 27, 2020 5.700 5.700 4.485 5.000 1,756,465 -0.65(-11.56%)
Jul 23, 2020 5.654 5.654 5.654 0 +0.12(+2.24%)
Jul 22, 2020 3.500 5.602 3.200 5.530 4,189,131 +2.38(+75.56%)
Jul 21, 2020 4.780 4.950 2.901 3.150 5,956,095 -1.80(-36.36%)
Jul 20, 2020 5.650 6.000 4.494 4.950 5,743,267 -1.72(-25.79%)
Jul 17, 2020 7.330 7.330 6.100 6.670 1,082,400 -0.31(-4.44%)
Jul 16, 2020 6.855 7.243 6.550 6.980 847,468 -0.16(-2.24%)
Jul 15, 2020 7.000 7.210 6.660 7.140 1,118,198 +0.44(+6.57%)
Jul 14, 2020 7.110 7.410 5.610 6.700 2,980,408 -0.16(-2.33%)
Jul 13, 2020 6.580 7.420 6.351 6.860 2,575,899 +0.72(+11.73%)
Jul 10, 2020 5.480 6.440 5.400 6.140 2,652,700 +0.69(+12.66%)
Jul 09, 2020 4.775 5.500 4.750 5.450 2,332,312 +0.86(+18.74%)
Jul 08, 2020 4.360 4.620 4.350 4.590 560,614 +0.29(+6.74%)
Jul 07, 2020 4.380 4.660 4.220 4.300 670,495 +0.08(+1.90%)
Jul 06, 2020 4.280 4.570 4.166 4.220 1,026,819 -0.02(-0.47%)
Jul 02, 2020 3.750 4.340 3.592 4.240 1,250,600 +0.64(+17.79%)
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.