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 )

0.1250 UNCHANGED
Official Closing Price Updated: 3:21 PM EDT, Apr 29, 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 (%)
Dec 31, 2020 6.700 6.700 6.700 0 +0.03(+0.45%)
Dec 30, 2020 6.690 6.800 6.630 6.670 116,950 -0.05(-0.74%)
Dec 29, 2020 6.690 6.800 6.650 6.720 204,447 +0.20(+3.07%)
Dec 24, 2020 6.520 6.520 6.520 0 +0.02(+0.31%)
Dec 23, 2020 6.760 6.880 6.500 6.500 188,013 -0.14(-2.11%)
Dec 22, 2020 6.590 6.650 6.410 6.640 170,530 +0.29(+4.57%)
Dec 21, 2020 6.230 6.670 6.230 6.350 200,982 -0.05(-0.78%)
Dec 18, 2020 6.510 6.550 6.380 6.400 126,600 -0.05(-0.78%)
Dec 17, 2020 6.590 6.650 6.400 6.450 111,089 -0.10(-1.53%)
Dec 16, 2020 6.700 6.750 6.500 6.550 126,847 -0.15(-2.24%)
Dec 15, 2020 6.420 7.390 6.420 6.700 303,304 +0.39(+6.18%)
Dec 14, 2020 6.380 6.540 6.300 6.310 127,350 -0.04(-0.63%)
Dec 11, 2020 6.740 6.770 6.350 6.350 181,600 -0.16(-2.46%)
Dec 10, 2020 6.460 6.910 6.430 6.510 94,965 +0.06(+0.93%)
Dec 09, 2020 6.640 6.970 6.410 6.450 184,484 -0.15(-2.27%)
Dec 08, 2020 6.740 6.760 6.410 6.600 184,131 -0.14(-2.08%)
Dec 07, 2020 7.450 7.450 6.740 6.740 232,861 -0.61(-8.30%)
Dec 04, 2020 7.330 7.670 7.190 7.350 223,600 +0.10(+1.38%)
Dec 03, 2020 6.590 7.280 6.510 7.250 197,144 +0.84(+13.10%)
Dec 02, 2020 6.220 6.520 6.220 6.410 103,109 +0.17(+2.72%)
Dec 01, 2020 6.490 6.760 6.160 6.240 239,311 -0.09(-1.42%)
Nov 30, 2020 6.590 6.650 6.100 6.330 329,196 -0.22(-3.36%)
Nov 27, 2020 6.530 6.660 6.480 6.550 119,000 +0.03(+0.46%)
Nov 26, 2020 6.570 6.700 6.500 6.520 65,646 -0.16(-2.40%)
Nov 25, 2020 6.700 6.920 6.600 6.680 151,973 -0.07(-1.04%)
Nov 24, 2020 7.240 7.240 6.520 6.750 439,299 -0.38(-5.33%)
Nov 23, 2020 7.410 7.540 7.090 7.130 204,710 -0.25(-3.39%)
Nov 20, 2020 7.390 7.670 7.300 7.380 178,432 +0.05(+0.68%)
Nov 19, 2020 7.400 7.630 7.300 7.330 141,287 -0.07(-0.95%)
Nov 18, 2020 7.200 7.590 7.200 7.400 156,723 +0.17(+2.35%)
Nov 17, 2020 7.110 7.300 6.790 7.230 238,459 +0.03(+0.42%)
Nov 16, 2020 7.600 7.600 6.990 7.200 307,445 -0.54(-6.98%)
Nov 13, 2020 8.030 8.050 7.350 7.740 381,043 -0.31(-3.85%)
Nov 12, 2020 8.000 8.300 7.800 8.050 198,171 +0.35(+4.55%)
Nov 11, 2020 6.600 7.750 6.600 7.700 302,077 +0.77(+11.11%)
Nov 10, 2020 7.130 7.470 6.840 6.930 268,522 +0.03(+0.43%)
Nov 09, 2020 7.980 8.000 6.130 6.900 499,790 -1.09(-13.64%)
Nov 06, 2020 8.310 8.310 7.950 7.990 117,147 -0.14(-1.72%)
Nov 05, 2020 7.800 8.290 7.700 8.130 164,487 +0.47(+6.14%)
Nov 04, 2020 7.500 7.900 7.500 7.660 87,493 +0.10(+1.32%)
Nov 03, 2020 7.500 7.730 7.400 7.560 76,007 +0.31(+4.28%)
Nov 02, 2020 7.190 7.850 7.150 7.250 97,803 +0.10(+1.40%)
Oct 30, 2020 7.650 7.650 7.040 7.150 151,789 -0.29(-3.90%)
Oct 29, 2020 7.260 7.680 7.070 7.440 118,807 -0.02(-0.27%)
Oct 28, 2020 7.280 7.600 7.280 7.460 145,230 -0.32(-4.11%)
Oct 27, 2020 8.010 8.300 7.610 7.780 149,715 -0.50(-6.04%)
Oct 26, 2020 8.130 8.280 7.160 8.280 427,064 -0.01(-0.12%)
Oct 23, 2020 8.880 8.970 8.140 8.290 281,145 -0.44(-5.04%)
Oct 22, 2020 8.630 8.750 8.140 8.730 294,271 +0.17(+1.99%)
Oct 21, 2020 8.490 8.790 8.400 8.560 131,752 +0.14(+1.66%)
Oct 20, 2020 8.580 8.650 8.390 8.420 176,011 -0.04(-0.47%)
Oct 19, 2020 8.600 8.840 8.420 8.460 229,113 +0.04(+0.48%)
Oct 16, 2020 8.160 8.520 8.160 8.420 331,883 +0.27(+3.31%)
Oct 15, 2020 8.150 8.370 7.600 8.150 346,805 -0.20(-2.40%)
Oct 14, 2020 8.090 9.140 8.090 8.350 893,178 +0.31(+3.86%)
Oct 13, 2020 6.550 8.200 6.550 8.040 1,050,825 +1.60(+24.84%)
Oct 09, 2020 6.440 6.440 6.440 0 +0.74(+12.98%)
Oct 08, 2020 5.780 5.820 5.540 5.700 138,556 -0.03(-0.52%)
Oct 07, 2020 5.740 5.790 5.700 5.730 104,889 +0.07(+1.24%)
Oct 06, 2020 5.800 5.800 5.640 5.660 118,592 -0.16(-2.75%)
Oct 05, 2020 5.800 5.910 5.700 5.820 141,618 +0.00(+0.00%)
Oct 02, 2020 5.740 5.830 5.630 5.820 126,522 +0.06(+1.04%)
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.