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

Nexalin Technology, Inc. - Common Stock (NQ: NXL )

1.390 -0.060 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 11, 2024 1.470 1.510 1.360 1.390 426,564 -0.06(-4.14%)
Jul 10, 2024 1.510 1.640 1.410 1.450 700,537 -0.16(-9.94%)
Jul 09, 2024 1.550 1.650 1.510 1.610 1,416,492 +0.13(+8.78%)
Jul 08, 2024 1.240 1.600 1.200 1.480 2,708,605 +0.19(+14.73%)
Jul 05, 2024 1.430 1.460 1.260 1.290 595,350 -0.11(-7.86%)
Jul 03, 2024 1.540 1.560 1.350 1.400 454,964 -0.11(-7.28%)
Jul 02, 2024 1.640 1.720 1.440 1.510 958,447 -0.15(-9.04%)
Jul 01, 2024 1.660 1.900 1.600 1.660 1,297,227 -0.03(-1.78%)
Jun 28, 2024 2.050 2.220 1.650 1.690 4,512,876 -1.27(-42.91%)
Jun 27, 2024 2.650 3.600 2.365 2.960 8,063,099 +0.23(+8.42%)
Jun 26, 2024 2.130 4.050 2.100 2.730 20,320,534 +0.47(+20.80%)
Jun 25, 2024 2.200 2.460 1.830 2.260 3,257,605 -0.05(-2.16%)
Jun 24, 2024 1.800 3.130 1.770 2.310 33,339,626 +0.67(+40.85%)
Jun 21, 2024 1.100 2.720 1.030 1.640 57,581,152 +0.54(+49.09%)
Jun 20, 2024 1.270 1.350 1.000 1.100 11,014,073 +0.06(+5.77%)
Jun 18, 2024 0.7300 1.200 0.7100 1.040 9,745,168 +0.29(+37.77%)
Jun 17, 2024 0.8900 0.9449 0.6760 0.7549 439,993 -0.14(-16.05%)
Jun 14, 2024 1.010 1.450 0.8010 0.8992 3,929,539 -0.48(-34.85%)
Jun 13, 2024 0.6400 1.500 0.5701 1.380 8,809,150 +0.77(+125.10%)
Jun 12, 2024 0.6040 0.6499 0.5300 0.6132 73,944 -0.00(-0.31%)
Jun 11, 2024 0.6500 0.6590 0.6150 0.6151 21,660 -0.04(-6.80%)
Jun 10, 2024 0.7000 0.7200 0.6600 0.6600 37,229 -0.06(-8.33%)
Jun 07, 2024 0.7438 0.7500 0.7007 0.7200 19,522 -0.02(-3.28%)
Jun 06, 2024 0.6830 0.7444 0.6830 0.7444 24,224 +0.06(+8.67%)
Jun 05, 2024 0.7100 0.7490 0.6510 0.6850 21,029 -0.02(-3.52%)
Jun 04, 2024 0.7500 0.7900 0.6211 0.7100 72,939 -0.01(-1.39%)
Jun 03, 2024 0.7300 0.7500 0.7000 0.7200 41,164 +0.02(+2.86%)
May 31, 2024 0.7200 0.7500 0.6748 0.7000 39,008 -0.02(-3.37%)
May 30, 2024 0.7700 0.8043 0.7000 0.7244 98,877 +0.05(+7.37%)
May 29, 2024 0.9100 0.9352 0.6367 0.6747 162,818 -0.24(-26.26%)
May 28, 2024 0.9200 0.9747 0.9001 0.9150 45,565 -0.09(-9.41%)
May 24, 2024 1.050 1.080 1.010 1.010 66,454 -0.05(-4.72%)
May 23, 2024 1.110 1.185 1.060 1.060 15,598 -0.09(-7.83%)
May 22, 2024 1.200 1.200 1.100 1.150 30,752 -0.00(-0.01%)
May 21, 2024 1.230 1.260 1.150 1.150 16,121 -0.08(-6.50%)
May 20, 2024 1.390 1.390 1.150 1.230 50,207 -0.08(-6.11%)
May 17, 2024 1.340 1.379 1.290 1.310 6,008 -0.02(-1.50%)
May 16, 2024 1.360 1.360 1.295 1.330 17,246 -0.03(-2.21%)
May 15, 2024 1.400 1.400 1.200 1.360 20,560 -0.01(-0.73%)
May 14, 2024 1.230 1.408 1.190 1.370 81,626 +0.13(+10.66%)
May 13, 2024 1.260 1.280 1.190 1.238 37,560 -0.04(-3.28%)
May 10, 2024 1.190 1.320 1.190 1.280 66,030 +0.12(+10.34%)
May 09, 2024 1.240 1.240 1.140 1.160 31,422 -0.05(-4.13%)
May 08, 2024 1.260 1.297 1.210 1.210 41,031 -0.09(-6.92%)
May 07, 2024 1.290 1.430 1.262 1.300 36,062 -0.08(-5.80%)
May 06, 2024 1.410 1.470 1.370 1.380 74,967 -0.06(-3.83%)
May 03, 2024 1.610 1.640 1.430 1.435 51,718 -0.21(-13.03%)
May 02, 2024 1.650 1.710 1.600 1.650 71,106 -0.04(-2.37%)
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.