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 )

0.1092 -0.0102 (-8.54%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 21, 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 (%)
Jul 31, 2020 4.870 4.870 4.465 4.600 316,000 -0.23(-4.69%)
Jul 30, 2020 4.870 4.870 4.420 4.826 544,624 +0.48(+11.00%)
Jul 29, 2020 4.830 4.878 3.841 4.348 1,163,225 -0.51(-10.53%)
Jul 28, 2020 5.000 5.010 4.669 4.860 439,518 -0.14(-2.80%)
Jul 27, 2020 5.700 5.700 4.485 5.000 1,756,465 -0.65(-11.56%)
Jul 23, 2020 5.654 5.654 5.654 0 +0.12(+2.24%)
Jul 22, 2020 3.500 5.602 3.200 5.530 4,189,131 +2.38(+75.56%)
Jul 21, 2020 4.780 4.950 2.901 3.150 5,956,095 -1.80(-36.36%)
Jul 20, 2020 5.650 6.000 4.494 4.950 5,743,267 -1.72(-25.79%)
Jul 17, 2020 7.330 7.330 6.100 6.670 1,082,400 -0.31(-4.44%)
Jul 16, 2020 6.855 7.243 6.550 6.980 847,468 -0.16(-2.24%)
Jul 15, 2020 7.000 7.210 6.660 7.140 1,118,198 +0.44(+6.57%)
Jul 14, 2020 7.110 7.410 5.610 6.700 2,980,408 -0.16(-2.33%)
Jul 13, 2020 6.580 7.420 6.351 6.860 2,575,899 +0.72(+11.73%)
Jul 10, 2020 5.480 6.440 5.400 6.140 2,652,700 +0.69(+12.66%)
Jul 09, 2020 4.775 5.500 4.750 5.450 2,332,312 +0.86(+18.74%)
Jul 08, 2020 4.360 4.620 4.350 4.590 560,614 +0.29(+6.74%)
Jul 07, 2020 4.380 4.660 4.220 4.300 670,495 +0.08(+1.90%)
Jul 06, 2020 4.280 4.570 4.166 4.220 1,026,819 -0.02(-0.47%)
Jul 02, 2020 3.750 4.340 3.592 4.240 1,250,600 +0.64(+17.79%)
Jul 01, 2020 3.550 3.915 3.470 3.600 772,321 -0.16(-4.37%)
Jun 30, 2020 4.640 4.677 3.260 3.764 3,218,591 -0.66(-14.93%)
Jun 29, 2020 3.290 4.450 3.105 4.425 3,602,480 +1.44(+48.48%)
Jun 26, 2020 2.850 3.230 2.800 2.980 2,178,700 +0.25(+9.16%)
Jun 25, 2020 2.190 2.789 2.165 2.730 2,094,552 +0.65(+31.25%)
Jun 24, 2020 2.020 2.090 1.973 2.080 617,101 +0.09(+4.52%)
Jun 23, 2020 1.980 1.990 1.880 1.990 436,100 +0.14(+7.57%)
Jun 22, 2020 1.800 1.920 1.755 1.850 564,499 +0.12(+7.08%)
Jun 19, 2020 1.690 1.750 1.665 1.728 320,700 +0.11(+6.65%)
Jun 18, 2020 1.530 1.640 1.530 1.620 184,034 +0.04(+2.51%)
Jun 17, 2020 1.600 1.649 1.514 1.580 198,053 -0.03(-1.84%)
Jun 16, 2020 1.635 1.715 1.610 1.610 133,279 -0.05(-3.01%)
Jun 15, 2020 1.665 1.716 1.485 1.660 220,542 -0.03(-1.78%)
Jun 12, 2020 1.665 1.766 1.630 1.690 218,900 +0.06(+3.68%)
Jun 11, 2020 1.678 1.750 1.600 1.630 360,935 -0.16(-8.94%)
Jun 10, 2020 1.697 1.800 1.690 1.790 260,248 +0.11(+6.55%)
Jun 09, 2020 1.637 1.720 1.633 1.680 231,072 -0.04(-2.20%)
Jun 08, 2020 1.850 1.880 1.690 1.718 491,062 -0.11(-6.13%)
Jun 05, 2020 2.000 2.000 1.820 1.830 302,400 -0.09(-4.69%)
Jun 04, 2020 1.865 1.950 1.865 1.920 264,836 +0.06(+3.23%)
Jun 03, 2020 1.760 1.890 1.666 1.860 385,414 +0.16(+9.54%)
Jun 02, 2020 1.710 1.780 1.660 1.698 214,101 -0.00(-0.12%)
Jun 01, 2020 1.665 1.700 1.560 1.700 201,164 +0.15(+9.68%)
May 29, 2020 1.500 1.600 1.420 1.550 138,200 +0.03(+2.06%)
May 28, 2020 1.620 1.620 1.510 1.519 120,355 -0.08(-4.84%)
May 27, 2020 1.607 1.660 1.497 1.596 159,919 +0.03(+1.68%)
May 26, 2020 1.650 1.830 1.550 1.570 313,834 -0.04(-2.51%)
May 22, 2020 1.520 1.657 1.411 1.610 253,300 +0.09(+5.58%)
May 21, 2020 1.620 1.700 1.213 1.525 890,515 -0.14(-8.14%)
May 20, 2020 1.640 1.720 1.640 1.660 260,684 -0.04(-2.35%)
May 19, 2020 1.630 1.748 1.630 1.700 187,575 -0.05(-2.86%)
May 18, 2020 1.620 1.950 1.620 1.750 380,730 -0.01(-0.57%)
May 15, 2020 2.000 2.054 1.650 1.760 685,100 -0.18(-9.28%)
May 14, 2020 2.010 2.122 1.800 1.940 1,018,235 -0.06(-3.00%)
May 13, 2020 1.920 2.160 1.877 2.000 1,252,888 +0.15(+8.11%)
May 12, 2020 1.710 1.928 1.670 1.850 1,068,449 +0.28(+17.83%)
May 11, 2020 1.390 1.680 1.350 1.570 596,240 +0.22(+16.30%)
May 08, 2020 1.336 1.370 1.300 1.350 262,600 +0.08(+6.30%)
May 07, 2020 1.165 1.320 1.165 1.270 430,871 +0.11(+9.96%)
May 06, 2020 1.220 1.220 1.145 1.155 111,992 -0.04(-3.52%)
May 05, 2020 1.184 1.260 1.160 1.197 236,302 -0.00(-0.24%)
May 04, 2020 1.130 1.200 1.060 1.200 71,762 +0.07(+6.19%)
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.