Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nextech3D Ai Corp
(OP:
NEXCF
)
0.0710
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.