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 UNCHANGED
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 (%)
Jun 28, 2019 0.4810 0.4810 0.4555 0.4632 23,300 -0.01(-1.15%)
Jun 27, 2019 0.4689 0.4697 0.4549 0.4686 24,384 +0.01(+1.30%)
Jun 26, 2019 0.4611 0.4690 0.4533 0.4626 6,375 -0.01(-2.14%)
Jun 25, 2019 0.4500 0.4811 0.4500 0.4727 33,362 +0.01(+2.94%)
Jun 24, 2019 0.4500 0.4810 0.4500 0.4592 25,923 +0.00(+0.50%)
Jun 21, 2019 0.4875 0.5150 0.4500 0.4569 23,200 -0.01(-2.25%)
Jun 20, 2019 0.4800 0.5027 0.4674 0.4674 43,403 -0.02(-4.61%)
Jun 19, 2019 0.4660 0.4990 0.4660 0.4900 36,160 +0.00(+0.25%)
Jun 18, 2019 0.4495 0.4961 0.4495 0.4888 42,889 +0.03(+7.22%)
Jun 17, 2019 0.4800 0.4800 0.4559 0.4559 44,956 -0.03(-5.98%)
Jun 14, 2019 0.4684 0.4899 0.4570 0.4849 17,600 +0.00(+1.02%)
Jun 13, 2019 0.4576 0.5000 0.4576 0.4800 45,386 -0.01(-2.04%)
Jun 12, 2019 0.5120 0.5120 0.4430 0.4900 59,576 +0.03(+7.41%)
Jun 11, 2019 0.4900 0.4900 0.4550 0.4562 41,868 -0.01(-2.94%)
Jun 10, 2019 0.4334 0.4776 0.4230 0.4700 95,583 +0.03(+6.82%)
Jun 07, 2019 0.4070 0.4536 0.4070 0.4400 167,700 -0.00(-0.63%)
Jun 06, 2019 0.4330 0.4525 0.4301 0.4428 58,558 -0.00(-0.49%)
Jun 05, 2019 0.4500 0.4742 0.4100 0.4450 112,305 -0.01(-1.11%)
Jun 04, 2019 0.4215 0.4730 0.4215 0.4500 12,011 +0.00(+0.00%)
Jun 03, 2019 0.4481 0.4818 0.4261 0.4500 50,832 -0.02(-4.44%)
May 31, 2019 0.4690 0.4850 0.4476 0.4709 30,900 -0.01(-1.69%)
May 30, 2019 0.4400 0.4850 0.4349 0.4790 21,163 +0.03(+7.42%)
May 29, 2019 0.4960 0.4960 0.4452 0.4459 53,497 -0.06(-11.16%)
May 28, 2019 0.4310 0.5030 0.4310 0.5019 15,200 +0.04(+9.35%)
May 24, 2019 0.4837 0.5022 0.4437 0.4590 64,700 -0.02(-4.37%)
May 23, 2019 0.4532 0.5100 0.4418 0.4800 35,851 +0.03(+6.95%)
May 22, 2019 0.4380 0.4745 0.4380 0.4488 51,867 -0.02(-4.90%)
May 21, 2019 0.4589 0.4851 0.4445 0.4719 113,844 -0.01(-1.69%)
May 20, 2019 0.5204 0.5204 0.4800 0.4800 60,346 -0.01(-1.03%)
May 17, 2019 0.4935 0.5059 0.4800 0.4850 44,200 -0.01(-2.92%)
May 16, 2019 0.4890 0.5186 0.4890 0.4996 37,019 -0.02(-2.99%)
May 15, 2019 0.5220 0.5229 0.5031 0.5150 23,737 -0.01(-1.30%)
May 14, 2019 0.5004 0.5230 0.4920 0.5218 48,178 +0.02(+4.36%)
May 13, 2019 0.5050 0.5300 0.4920 0.5000 84,176 -0.04(-7.20%)
May 10, 2019 0.5317 0.5500 0.5200 0.5388 38,000 +0.01(+2.61%)
May 09, 2019 0.5250 0.5650 0.5250 0.5251 77,898 -0.01(-2.76%)
May 08, 2019 0.5740 0.5740 0.5400 0.5400 78,178 -0.01(-2.17%)
May 07, 2019 0.5580 0.5699 0.5393 0.5520 57,996 +0.01(+2.22%)
May 06, 2019 0.5760 0.6327 0.5400 0.5400 69,700 -0.02(-2.70%)
May 03, 2019 0.5520 0.5834 0.5413 0.5550 47,900 -0.01(-2.17%)
May 02, 2019 0.5500 0.5839 0.5220 0.5673 66,807 +0.01(+1.30%)
May 01, 2019 0.6000 0.6000 0.5480 0.5600 34,061 -0.03(-5.07%)
Apr 30, 2019 0.5560 0.5914 0.5556 0.5899 85,562 +0.05(+9.46%)
Apr 29, 2019 0.5110 0.5598 0.5110 0.5389 40,911 -0.01(-2.02%)
Apr 26, 2019 0.5461 0.5590 0.5300 0.5500 60,600 +0.01(+1.85%)
Apr 25, 2019 0.5744 0.5760 0.5300 0.5400 24,817 -0.02(-4.10%)
Apr 24, 2019 0.5912 0.5960 0.5447 0.5631 59,045 -0.03(-5.11%)
Apr 23, 2019 0.6265 0.6320 0.5295 0.5934 151,524 -0.02(-3.92%)
Apr 22, 2019 0.6030 0.6580 0.6030 0.6176 81,785 -0.01(-2.12%)
Apr 18, 2019 0.6374 0.6933 0.6098 0.6310 133,000 -0.05(-6.75%)
Apr 17, 2019 0.5840 0.7080 0.5810 0.6767 323,826 +0.10(+16.43%)
Apr 16, 2019 0.5470 0.6250 0.5288 0.5812 348,798 +0.05(+9.93%)
Apr 15, 2019 0.5500 0.5500 0.5140 0.5287 31,977 +0.02(+3.67%)
Apr 12, 2019 0.5180 0.5423 0.4950 0.5100 84,900 -0.02(-3.04%)
Apr 11, 2019 0.4780 0.5360 0.4780 0.5260 58,685 +0.00(+0.63%)
Apr 10, 2019 0.5265 0.5265 0.5001 0.5227 64,871 +0.00(+0.52%)
Apr 09, 2019 0.5291 0.5291 0.5145 0.5200 47,154 -0.00(-0.74%)
Apr 08, 2019 0.5200 0.5291 0.5000 0.5239 127,162 +0.02(+4.49%)
Apr 05, 2019 0.4575 0.5184 0.4410 0.5014 174,000 +0.04(+9.00%)
Apr 04, 2019 0.5090 0.5090 0.4600 0.4600 63,237 +0.00(+0.15%)
Apr 03, 2019 0.5479 0.5479 0.4593 0.4593 99,422 -0.05(-9.05%)
Apr 02, 2019 0.4839 0.5064 0.4644 0.5050 39,143 +0.04(+7.45%)
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.