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 (%)
Feb 28, 2019 0.4266 0.4500 0.3972 0.4000 55,720 -0.03(-6.48%)
Feb 27, 2019 0.4500 0.4590 0.4200 0.4277 14,365 -0.01(-2.35%)
Feb 26, 2019 0.4139 0.4606 0.4132 0.4380 96,760 +0.03(+7.35%)
Feb 25, 2019 0.4075 0.4424 0.4000 0.4080 54,645 -0.00(-0.49%)
Feb 22, 2019 0.4149 0.4400 0.4071 0.4100 28,200 -0.04(-8.89%)
Feb 21, 2019 0.4649 0.4649 0.4130 0.4500 26,962 +0.02(+5.34%)
Feb 20, 2019 0.3869 0.4836 0.3869 0.4272 84,465 +0.02(+3.69%)
Feb 19, 2019 0.4670 0.4670 0.3887 0.4120 28,091 +0.00(+0.49%)
Feb 15, 2019 0.4600 0.4600 0.4036 0.4100 25,000 -0.04(-8.13%)
Feb 14, 2019 0.4428 0.4500 0.4172 0.4463 18,998 +0.01(+1.83%)
Feb 13, 2019 0.4423 0.4800 0.4001 0.4383 84,162 -0.03(-5.74%)
Feb 12, 2019 0.4650 0.4904 0.4505 0.4650 70,251 +0.02(+5.32%)
Feb 11, 2019 0.4118 0.4756 0.4086 0.4415 65,544 +0.04(+9.66%)
Feb 08, 2019 0.4501 0.4501 0.3975 0.4026 54,100 +0.01(+3.23%)
Feb 07, 2019 0.3883 0.4261 0.3717 0.3900 39,475 +0.02(+6.09%)
Feb 06, 2019 0.3814 0.3883 0.3450 0.3676 93,425 -0.01(-2.80%)
Feb 05, 2019 0.3900 0.4000 0.3710 0.3782 105,095 -0.03(-7.73%)
Feb 04, 2019 0.4100 0.4136 0.3752 0.4099 121,909 -0.01(-2.89%)
Feb 01, 2019 0.4000 0.4300 0.3953 0.4221 43,400 +0.02(+5.52%)
Jan 31, 2019 0.4260 0.4431 0.3934 0.4000 55,320 -0.03(-6.13%)
Jan 30, 2019 0.4198 0.4400 0.4000 0.4261 45,634 +0.02(+3.93%)
Jan 29, 2019 0.4658 0.4658 0.4000 0.4100 62,749 -0.02(-3.87%)
Jan 28, 2019 0.4600 0.4766 0.4000 0.4265 79,964 -0.05(-9.98%)
Jan 25, 2019 0.4667 0.5243 0.4631 0.4738 87,300 -0.04(-8.66%)
Jan 24, 2019 0.4568 0.5588 0.4568 0.5187 96,429 -0.03(-5.23%)
Jan 23, 2019 0.4895 0.5600 0.4895 0.5473 52,608 +0.04(+7.31%)
Jan 22, 2019 0.5167 0.5699 0.5100 0.5100 58,981 -0.05(-8.11%)
Jan 18, 2019 0.5506 0.6089 0.5506 0.5550 47,500 -0.04(-7.50%)
Jan 17, 2019 0.5880 0.6003 0.5585 0.6000 38,478 +0.00(+0.33%)
Jan 16, 2019 0.5600 0.6017 0.5525 0.5980 33,691 +0.03(+4.91%)
Jan 15, 2019 0.5965 0.6200 0.5600 0.5700 48,948 -0.01(-2.06%)
Jan 14, 2019 0.6121 0.7000 0.5276 0.5820 189,980 -0.12(-16.86%)
Jan 11, 2019 0.5830 0.7000 0.5779 0.7000 61,500 +0.08(+12.09%)
Jan 10, 2019 0.5985 0.6245 0.5801 0.6245 42,777 +0.02(+4.08%)
Jan 09, 2019 0.6200 0.6932 0.5900 0.6000 64,876 +0.01(+1.69%)
Jan 08, 2019 0.6186 0.6800 0.5840 0.5900 78,671 -0.03(-4.84%)
Jan 07, 2019 0.4625 0.7000 0.4000 0.6200 100,403 +0.10(+19.00%)
Jan 04, 2019 0.6100 0.7100 0.5131 0.5210 178,200 -0.13(-19.77%)
Jan 03, 2019 0.7189 0.7374 0.6000 0.6494 70,526 -0.07(-9.67%)
Jan 02, 2019 0.7940 0.7940 0.7000 0.7189 50,757 -0.00(-0.21%)
Dec 31, 2018 0.7643 1.007 0.6430 0.7204 206,000 -0.07(-9.29%)
Dec 28, 2018 0.5390 0.8000 0.5170 0.7942 431,300 +0.27(+51.88%)
Dec 27, 2018 0.4504 0.5600 0.4200 0.5229 166,687 +0.11(+26.00%)
Dec 26, 2018 0.4000 0.6000 0.4000 0.4150 49,253 -0.02(-3.49%)
Dec 24, 2018 0.4162 0.4562 0.4000 0.4300 69,100 +0.00(+0.35%)
Dec 21, 2018 0.4600 0.4739 0.4000 0.4285 43,600 -0.03(-5.84%)
Dec 20, 2018 0.4175 0.6999 0.4124 0.4551 113,424 +0.04(+9.14%)
Dec 19, 2018 0.3846 0.4500 0.3800 0.4170 76,370 +0.04(+9.74%)
Dec 18, 2018 0.4342 0.4803 0.3762 0.3800 71,722 -0.02(-5.00%)
Dec 17, 2018 0.4459 0.4900 0.4000 0.4000 56,975 -0.04(-9.71%)
Dec 14, 2018 0.4277 0.4500 0.3800 0.4430 34,800 +0.01(+3.26%)
Dec 13, 2018 0.4000 0.4500 0.3800 0.4290 67,414 +0.03(+8.66%)
Dec 12, 2018 0.3724 0.4537 0.3180 0.3948 208,726 +0.04(+12.80%)
Dec 11, 2018 0.4432 0.9400 0.3390 0.3500 183,241 -0.09(-19.54%)
Dec 10, 2018 0.4363 0.4515 0.3180 0.4350 176,243 -0.02(-3.33%)
Dec 07, 2018 0.4532 0.5450 0.3971 0.4500 164,900 -0.00(-0.60%)
Dec 06, 2018 0.3447 0.4900 0.2950 0.4527 479,979 +0.10(+29.34%)
Dec 04, 2018 0.2898 0.4600 0.2830 0.3500 320,100 +0.09(+33.08%)
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.