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 )

0.1500 +0.0300 (+25.00%)
Official Closing Price Updated: 3:59 PM EDT, May 2, 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 (%)
May 31, 2021 2.740 2.740 2.490 2.560 30,568 -0.13(-4.83%)
May 28, 2021 2.450 2.800 2.400 2.690 239,846 +0.26(+10.70%)
May 27, 2021 2.450 2.540 2.410 2.430 70,570 +0.03(+1.25%)
May 26, 2021 2.400 2.550 2.400 2.400 49,512 -0.10(-4.00%)
May 25, 2021 2.700 2.700 2.370 2.500 96,375 -0.10(-3.85%)
May 21, 2021 2.600 2.600 2.600 0 -0.21(-7.47%)
May 20, 2021 2.640 2.840 2.630 2.810 75,393 +0.23(+8.91%)
May 19, 2021 3.150 3.150 2.380 2.580 217,523 -0.42(-14.00%)
May 18, 2021 2.570 3.030 2.250 3.000 344,924 +0.58(+23.97%)
May 17, 2021 2.250 2.440 2.120 2.420 117,686 +0.27(+12.56%)
May 14, 2021 1.900 2.180 1.820 2.150 220,649 +0.31(+16.85%)
May 13, 2021 2.250 2.450 1.830 1.840 291,894 -0.51(-21.70%)
May 12, 2021 2.350 2.450 2.210 2.350 100,617 -0.04(-1.67%)
May 11, 2021 2.400 2.400 2.080 2.390 197,778 -0.06(-2.45%)
May 10, 2021 2.500 2.500 2.350 2.450 72,119 -0.04(-1.61%)
May 07, 2021 2.440 2.600 2.440 2.490 81,655 +0.05(+2.05%)
May 06, 2021 2.650 2.650 2.440 2.440 124,607 -0.14(-5.43%)
May 05, 2021 2.620 2.700 2.560 2.580 105,748 -0.05(-1.90%)
May 04, 2021 2.580 2.680 2.560 2.630 65,569 -0.05(-1.87%)
May 03, 2021 2.760 2.760 2.590 2.680 87,071 -0.12(-4.29%)
Apr 30, 2021 2.920 3.000 2.650 2.800 108,100 -0.28(-9.09%)
Apr 29, 2021 3.500 3.650 3.050 3.080 258,470 -0.53(-14.68%)
Apr 28, 2021 3.750 3.810 3.460 3.610 82,327 -0.17(-4.50%)
Apr 27, 2021 3.400 3.870 3.400 3.780 180,944 +0.37(+10.85%)
Apr 26, 2021 3.400 3.620 3.350 3.410 102,444 +0.07(+2.10%)
Apr 23, 2021 3.400 3.400 2.950 3.340 55,900 +0.35(+11.71%)
Apr 22, 2021 2.850 3.620 2.850 2.990 218,926 +0.08(+2.75%)
Apr 21, 2021 2.780 2.980 2.720 2.910 136,423 +0.16(+5.82%)
Apr 20, 2021 2.850 2.850 2.200 2.750 297,304 +0.09(+3.38%)
Apr 19, 2021 3.350 3.450 2.470 2.660 445,202 -0.71(-21.07%)
Apr 16, 2021 4.250 4.250 3.200 3.370 155,200 -0.83(-19.76%)
Apr 15, 2021 4.300 4.330 3.970 4.200 179,761 +0.40(+10.53%)
Apr 14, 2021 3.990 4.000 3.770 3.800 106,541 -0.16(-4.04%)
Apr 13, 2021 3.450 4.000 3.450 3.960 264,069 +0.55(+16.13%)
Apr 12, 2021 3.650 3.740 3.350 3.410 273,548 -0.24(-6.58%)
Apr 09, 2021 3.800 3.980 3.640 3.650 99,100 -0.15(-3.95%)
Apr 08, 2021 4.000 4.020 3.660 3.800 213,582 -0.22(-5.47%)
Apr 07, 2021 4.000 4.080 4.000 4.020 81,043 -0.05(-1.23%)
Apr 06, 2021 4.050 4.150 4.000 4.070 209,036 +0.03(+0.74%)
Apr 05, 2021 4.170 4.230 4.040 4.040 196,301 -0.13(-3.12%)
Apr 01, 2021 4.170 4.170 4.170 0 -0.20(-4.58%)
Mar 31, 2021 4.000 4.400 4.000 4.370 129,356 +0.07(+1.63%)
Mar 30, 2021 4.330 4.400 4.290 4.300 84,659 -0.03(-0.69%)
Mar 29, 2021 4.200 4.590 4.200 4.330 138,254 +0.01(+0.23%)
Mar 24, 2021 4.320 4.430 4.120 4.320 45,300 -0.08(-1.82%)
Mar 23, 2021 4.800 4.800 4.400 4.400 276,189 -0.43(-8.90%)
Mar 22, 2021 4.810 4.940 4.750 4.830 79,135 -0.07(-1.43%)
Mar 19, 2021 4.900 4.900 4.730 4.900 27,900 +0.15(+3.16%)
Mar 18, 2021 4.610 5.050 4.610 4.750 82,313 -0.04(-0.84%)
Mar 17, 2021 5.000 5.000 4.600 4.790 93,701 -0.04(-0.83%)
Mar 16, 2021 4.900 5.000 4.830 4.830 76,035 -0.06(-1.23%)
Mar 15, 2021 4.910 5.050 4.860 4.890 67,196 -0.14(-2.78%)
Mar 12, 2021 5.250 5.250 5.000 5.030 49,700 -0.10(-1.95%)
Mar 11, 2021 5.050 5.330 5.020 5.130 101,469 +0.08(+1.58%)
Mar 10, 2021 4.990 5.100 4.600 5.050 74,375 +0.38(+8.14%)
Mar 09, 2021 4.660 4.670 4.410 4.670 66,605 +0.33(+7.60%)
Mar 08, 2021 4.200 4.620 4.020 4.340 83,331 -0.12(-2.69%)
Mar 05, 2021 4.600 4.710 4.310 4.460 67,700 -0.17(-3.67%)
Mar 04, 2021 5.000 5.200 4.470 4.630 217,612 -0.35(-7.03%)
Mar 03, 2021 5.210 5.380 4.980 4.980 104,484 -0.32(-6.04%)
Mar 02, 2021 5.550 5.550 5.170 5.300 114,519 +0.00(+0.00%)
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.