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
Streaming Delayed 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 (%)
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%)
Oct 01, 2020 5.860 6.000 5.700 5.760 189,088 +0.04(+0.70%)
Sep 30, 2020 5.700 6.170 5.600 5.720 222,720 +0.12(+2.14%)
Sep 29, 2020 5.340 5.700 5.340 5.600 128,878 +0.25(+4.67%)
Sep 28, 2020 5.400 5.480 5.330 5.350 85,568 -0.03(-0.56%)
Sep 25, 2020 5.490 5.540 5.380 5.380 57,547 -0.07(-1.28%)
Sep 24, 2020 5.650 5.700 5.280 5.450 151,955 -0.20(-3.54%)
Sep 23, 2020 5.420 5.910 5.420 5.650 244,015 +0.10(+1.80%)
Sep 22, 2020 5.860 5.860 5.520 5.550 148,084 -0.28(-4.80%)
Sep 21, 2020 5.850 6.110 5.620 5.830 150,128 -0.26(-4.27%)
Sep 18, 2020 5.700 6.190 5.680 6.090 217,366 +0.39(+6.84%)
Sep 17, 2020 5.650 5.750 5.430 5.700 172,436 +0.05(+0.88%)
Sep 16, 2020 5.500 5.690 5.490 5.650 150,628 +0.16(+2.91%)
Sep 15, 2020 5.450 5.490 5.320 5.490 112,320 +0.16(+3.00%)
Sep 14, 2020 5.380 5.390 5.050 5.330 87,159 +0.00(+0.00%)
Sep 11, 2020 5.600 5.800 5.170 5.330 356,458 +0.20(+3.90%)
Sep 10, 2020 5.400 5.590 5.080 5.130 97,092 -0.20(-3.75%)
Sep 09, 2020 5.100 5.400 4.950 5.330 267,592 +0.53(+11.04%)
Sep 08, 2020 5.050 5.200 4.760 4.800 184,447 -0.38(-7.34%)
Sep 04, 2020 5.180 5.180 5.180 0 +0.02(+0.39%)
Sep 03, 2020 5.200 5.260 5.020 5.160 237,779 -0.09(-1.71%)
Sep 02, 2020 5.660 5.690 5.100 5.250 287,076 -0.40(-7.08%)
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.