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 (%)
Nov 30, 2022 0.7371 0.7709 0.7201 0.7500 80,952 +0.02(+2.75%)
Nov 29, 2022 0.6890 0.7399 0.6890 0.7299 67,919 +0.02(+2.47%)
Nov 28, 2022 0.7300 0.7409 0.6905 0.7123 152,794 -0.01(-1.07%)
Nov 25, 2022 0.7345 0.7345 0.7100 0.7200 24,514 +0.00(+0.00%)
Nov 23, 2022 0.6460 0.7313 0.6460 0.7200 115,718 +0.04(+5.88%)
Nov 22, 2022 0.7180 0.7499 0.6756 0.6800 163,101 -0.03(-4.90%)
Nov 21, 2022 0.7301 0.8498 0.6800 0.7150 338,811 -0.10(-11.73%)
Nov 18, 2022 0.8390 0.8500 0.7856 0.8100 100,575 -0.03(-3.01%)
Nov 17, 2022 0.9000 0.9000 0.7931 0.8351 93,127 -0.03(-2.95%)
Nov 16, 2022 0.9000 0.9100 0.8456 0.8605 190,477 +0.00(+0.57%)
Nov 15, 2022 0.7300 0.8709 0.7300 0.8556 220,639 +0.13(+17.21%)
Nov 14, 2022 0.6899 0.7500 0.6870 0.7300 147,624 +0.06(+9.23%)
Nov 11, 2022 0.6658 0.6900 0.6293 0.6683 69,403 -0.03(-3.76%)
Nov 10, 2022 0.6427 0.7000 0.6030 0.6944 95,419 +0.08(+13.84%)
Nov 09, 2022 0.7000 0.7000 0.6100 0.6100 145,379 -0.07(-10.28%)
Nov 08, 2022 0.7000 0.7000 0.6500 0.6799 126,787 -0.01(-0.85%)
Nov 07, 2022 0.7500 0.7500 0.6770 0.6857 49,318 +0.01(+1.65%)
Nov 04, 2022 0.6760 0.7398 0.6701 0.6746 106,348 -0.02(-3.17%)
Nov 03, 2022 0.8168 0.8171 0.6967 0.6967 53,876 -0.05(-7.23%)
Nov 02, 2022 0.7548 0.8007 0.7280 0.7510 60,496 -0.03(-3.59%)
Nov 01, 2022 0.9600 0.9600 0.7777 0.7790 257,705 -0.10(-11.48%)
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%)
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.