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 )

0.1194 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Oct 31, 2022 0.9600 0.9600 0.8691 0.8800 96,200 -0.07(-6.93%)
Oct 28, 2022 0.9552 0.9552 0.9000 0.9455 51,774 +0.03(+2.77%)
Oct 27, 2022 0.9000 0.9642 0.9000 0.9200 187,777 +0.04(+3.95%)
Oct 26, 2022 0.7880 0.9300 0.7542 0.8850 475,714 +0.06(+6.86%)
Oct 25, 2022 0.7580 0.8484 0.6970 0.8282 240,478 +0.08(+10.77%)
Oct 24, 2022 0.6950 0.7699 0.6217 0.7477 214,149 +0.06(+8.98%)
Oct 21, 2022 0.6840 0.7150 0.6601 0.6861 129,735 -0.01(-1.99%)
Oct 20, 2022 0.6598 0.7153 0.6531 0.7000 271,272 +0.03(+4.07%)
Oct 19, 2022 0.7290 0.7290 0.6651 0.6726 241,934 -0.04(-5.36%)
Oct 18, 2022 0.6280 0.7400 0.5730 0.7107 578,804 +0.14(+24.68%)
Oct 17, 2022 0.5500 0.6050 0.5500 0.5700 90,687 +0.02(+3.32%)
Oct 14, 2022 0.6042 0.6042 0.5400 0.5517 121,414 -0.04(-6.49%)
Oct 13, 2022 0.5800 0.6243 0.5452 0.5900 181,076 +0.04(+6.79%)
Oct 12, 2022 0.4976 0.5950 0.4976 0.5525 171,450 +0.05(+10.35%)
Oct 11, 2022 0.5092 0.5207 0.5007 0.5007 108,202 -0.03(-5.19%)
Oct 10, 2022 0.5316 0.5625 0.5230 0.5281 65,920 -0.03(-5.39%)
Oct 07, 2022 0.5700 0.5700 0.5350 0.5582 83,877 -0.00(-0.32%)
Oct 06, 2022 0.5661 0.5699 0.5500 0.5600 47,336 +0.00(+0.00%)
Oct 05, 2022 0.5299 0.5800 0.5299 0.5600 104,077 -0.03(-4.53%)
Oct 04, 2022 0.5752 0.5946 0.5601 0.5866 57,092 +0.01(+1.14%)
Oct 03, 2022 0.5670 0.5807 0.5350 0.5800 74,210 +0.00(+0.80%)
Sep 30, 2022 0.5700 0.5784 0.5468 0.5754 64,573 +0.02(+2.75%)
Sep 29, 2022 0.5700 0.5800 0.5540 0.5600 67,585 -0.01(-1.75%)
Sep 28, 2022 0.5400 0.5700 0.5400 0.5700 44,513 +0.02(+3.64%)
Sep 27, 2022 0.5425 0.5662 0.5349 0.5500 77,389 -0.00(-0.18%)
Sep 26, 2022 0.5693 0.5696 0.5500 0.5510 103,171 -0.01(-2.48%)
Sep 23, 2022 0.5873 0.5900 0.5500 0.5650 100,833 -0.03(-4.24%)
Sep 22, 2022 0.6430 0.6430 0.5700 0.5900 122,118 -0.02(-3.70%)
Sep 21, 2022 0.6510 0.6510 0.5899 0.6127 108,171 +0.01(+2.29%)
Sep 20, 2022 0.6484 0.6572 0.5990 0.5990 81,322 -0.00(-0.17%)
Sep 19, 2022 0.5680 0.6180 0.5680 0.6000 58,868 -0.02(-2.44%)
Sep 16, 2022 0.5700 0.6295 0.5512 0.6150 107,396 +0.05(+7.89%)
Sep 15, 2022 0.6266 0.6299 0.5600 0.5700 232,658 -0.06(-9.67%)
Sep 14, 2022 0.6336 0.6427 0.6201 0.6310 43,257 -0.00(-0.41%)
Sep 13, 2022 0.6970 0.6970 0.6200 0.6336 74,181 -0.03(-4.43%)
Sep 12, 2022 0.6630 0.7099 0.6200 0.6630 137,524 +0.04(+6.94%)
Sep 09, 2022 0.6300 0.6500 0.6100 0.6200 111,503 -0.01(-1.59%)
Sep 08, 2022 0.6000 0.6300 0.6000 0.6300 98,867 +0.04(+6.60%)
Sep 07, 2022 0.5754 0.6044 0.5700 0.5910 57,476 -0.02(-3.46%)
Sep 06, 2022 0.6134 0.6301 0.5898 0.6122 76,567 +0.01(+1.19%)
Sep 02, 2022 0.5981 0.6199 0.5800 0.6050 86,944 +0.03(+5.46%)
Sep 01, 2022 0.5735 0.6100 0.5691 0.5737 93,217 -0.04(-7.23%)
Aug 31, 2022 0.6160 0.6199 0.5950 0.6184 34,290 +0.00(+0.05%)
Aug 30, 2022 0.6281 0.6700 0.5973 0.6181 104,262 -0.00(-0.11%)
Aug 29, 2022 0.6337 0.6681 0.6000 0.6188 59,565 -0.01(-1.78%)
Aug 26, 2022 0.6621 0.6867 0.6250 0.6300 72,926 -0.04(-5.96%)
Aug 25, 2022 0.6640 0.6839 0.6100 0.6699 78,507 +0.05(+8.14%)
Aug 24, 2022 0.5900 0.6408 0.5900 0.6195 49,866 -0.02(-2.70%)
Aug 23, 2022 0.6500 0.6500 0.6000 0.6367 190,143 -0.01(-2.05%)
Aug 22, 2022 0.6700 0.6700 0.6000 0.6500 121,337 -0.03(-4.40%)
Aug 19, 2022 0.7137 0.7137 0.6215 0.6799 180,060 +0.00(+0.13%)
Aug 18, 2022 0.7600 0.7600 0.6500 0.6790 180,679 -0.07(-9.47%)
Aug 17, 2022 0.7475 0.8091 0.7441 0.7500 121,206 -0.04(-5.12%)
Aug 16, 2022 0.7865 0.8057 0.7566 0.7905 88,559 +0.00(+0.51%)
Aug 15, 2022 0.7300 0.8059 0.7300 0.7865 102,451 +0.06(+7.74%)
Aug 12, 2022 0.7948 0.8000 0.7002 0.7300 216,330 -0.07(-8.75%)
Aug 11, 2022 0.8240 0.8763 0.8000 0.8000 212,656 -0.02(-2.44%)
Aug 10, 2022 0.7852 0.8750 0.7800 0.8200 246,196 +0.04(+5.67%)
Aug 09, 2022 0.7264 0.8034 0.7100 0.7760 238,628 +0.07(+9.30%)
Aug 08, 2022 0.7400 0.7595 0.6945 0.7100 101,693 -0.02(-3.02%)
Aug 05, 2022 0.6615 0.7618 0.6311 0.7321 228,954 +0.07(+10.69%)
Aug 04, 2022 0.6364 0.6614 0.5901 0.6614 122,953 +0.06(+10.23%)
Aug 03, 2022 0.5663 0.6171 0.5663 0.6000 296,176 +0.04(+7.64%)
Aug 02, 2022 0.6290 0.6351 0.5574 0.5574 163,002 -0.06(-9.37%)
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.