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 (%)
Nov 30, 2020 5.081 5.420 4.691 4.870 687,351 -0.23(-4.51%)
Nov 27, 2020 5.040 5.150 5.030 5.100 163,000 -0.05(-0.94%)
Nov 25, 2020 5.000 5.340 5.000 5.149 285,100 -0.06(-1.18%)
Nov 24, 2020 5.500 5.510 5.000 5.210 537,464 -0.25(-4.58%)
Nov 23, 2020 5.630 5.808 5.410 5.460 312,523 -0.18(-3.13%)
Nov 20, 2020 5.480 5.860 5.480 5.636 258,300 -0.02(-0.42%)
Nov 19, 2020 5.650 5.850 5.570 5.660 289,096 +0.01(+0.18%)
Nov 18, 2020 5.550 5.750 5.500 5.650 237,187 +0.10(+1.89%)
Nov 17, 2020 5.470 5.580 5.195 5.545 243,632 +0.05(+0.91%)
Nov 16, 2020 5.820 5.820 5.350 5.495 335,985 -0.30(-5.26%)
Nov 13, 2020 6.130 6.140 5.650 5.800 385,700 -0.34(-5.51%)
Nov 12, 2020 6.280 6.328 5.350 6.138 368,483 +0.23(+3.86%)
Nov 11, 2020 5.340 5.940 5.080 5.910 402,691 +0.58(+10.87%)
Nov 10, 2020 5.500 5.770 5.232 5.331 487,709 -0.14(-2.54%)
Nov 09, 2020 6.186 6.520 4.500 5.470 990,901 -0.68(-11.06%)
Nov 06, 2020 6.355 6.500 6.080 6.150 219,900 -0.07(-1.13%)
Nov 05, 2020 5.962 6.354 5.881 6.220 274,054 +0.40(+6.87%)
Nov 04, 2020 5.810 5.970 5.650 5.820 163,033 +0.07(+1.22%)
Nov 03, 2020 5.670 5.890 5.625 5.750 186,986 +0.26(+4.74%)
Nov 02, 2020 5.450 5.888 5.380 5.490 238,530 +0.12(+2.23%)
Oct 30, 2020 5.582 5.735 5.300 5.370 249,300 +0.03(+0.56%)
Oct 29, 2020 5.230 5.750 5.230 5.340 228,321 -0.17(-3.03%)
Oct 28, 2020 5.490 5.790 5.450 5.507 222,948 -0.45(-7.60%)
Oct 27, 2020 6.150 6.273 5.790 5.960 200,469 -0.31(-4.94%)
Oct 26, 2020 6.200 6.270 5.430 6.270 823,512 -0.01(-0.08%)
Oct 23, 2020 6.640 6.920 6.196 6.275 228,200 -0.36(-5.50%)
Oct 22, 2020 6.670 6.730 6.199 6.640 531,891 +0.10(+1.60%)
Oct 21, 2020 6.480 6.654 6.404 6.536 239,219 +0.12(+1.80%)
Oct 20, 2020 6.540 6.570 6.400 6.420 242,746 +0.00(+0.00%)
Oct 19, 2020 6.500 6.723 6.400 6.420 299,334 +0.02(+0.31%)
Oct 16, 2020 6.210 6.450 6.200 6.400 345,800 +0.25(+4.07%)
Oct 15, 2020 6.190 6.316 5.720 6.150 424,204 -0.18(-2.86%)
Oct 14, 2020 6.230 6.970 6.120 6.331 1,152,407 +0.20(+3.28%)
Oct 13, 2020 5.240 6.270 5.000 6.130 944,472 +0.92(+17.67%)
Oct 12, 2020 5.040 5.240 4.960 5.210 713,787 +0.31(+6.32%)
Oct 09, 2020 4.400 4.900 4.326 4.900 497,300 +0.57(+13.29%)
Oct 08, 2020 4.370 4.390 4.200 4.325 140,554 -0.00(-0.05%)
Oct 07, 2020 4.360 4.362 4.300 4.327 141,597 +0.07(+1.64%)
Oct 06, 2020 4.360 4.360 4.250 4.258 162,623 -0.10(-2.33%)
Oct 05, 2020 4.410 4.450 4.292 4.359 112,339 -0.00(-0.10%)
Oct 02, 2020 4.270 4.370 4.230 4.363 172,200 +0.01(+0.30%)
Oct 01, 2020 4.370 4.493 4.300 4.350 243,026 +0.05(+1.16%)
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%)
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.