Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D Ai Corp (OP: NEXCF )

0.0930 +0.0029 (+3.22%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 28, 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 (%)
Oct 31, 2019 1.125 1.320 1.090 1.250 640,344 +0.25(+24.75%)
Oct 30, 2019 0.8065 1.035 0.7701 1.002 480,755 +0.15(+17.88%)
Oct 29, 2019 0.7430 0.8500 0.7400 0.8500 132,268 +0.12(+16.44%)
Oct 28, 2019 0.7285 0.7540 0.7200 0.7300 86,102 +0.05(+7.54%)
Oct 25, 2019 0.6998 0.7160 0.6500 0.6788 169,700 -0.01(-1.84%)
Oct 24, 2019 0.7449 0.7476 0.6360 0.6915 200,297 -0.05(-6.16%)
Oct 23, 2019 0.7530 0.7592 0.7320 0.7369 107,921 -0.01(-1.48%)
Oct 22, 2019 0.7405 0.7610 0.7371 0.7480 106,389 -0.00(-0.27%)
Oct 21, 2019 0.7760 0.7760 0.7350 0.7500 102,006 +0.01(+1.01%)
Oct 18, 2019 0.7600 0.7600 0.7130 0.7425 76,000 +0.01(+1.70%)
Oct 17, 2019 0.6950 0.7670 0.6950 0.7301 261,830 +0.02(+2.74%)
Oct 16, 2019 0.7161 0.7309 0.6750 0.7106 94,448 +0.01(+1.51%)
Oct 15, 2019 0.7307 0.7307 0.6690 0.7000 140,903 -0.01(-1.41%)
Oct 14, 2019 0.7100 0.7500 0.7000 0.7100 79,245 +0.01(+1.54%)
Oct 11, 2019 0.6339 0.7100 0.6242 0.6992 202,200 +0.08(+13.73%)
Oct 10, 2019 0.6490 0.6574 0.5500 0.6148 141,580 -0.04(-6.21%)
Oct 09, 2019 0.6180 0.7710 0.5950 0.6555 458,096 +0.08(+13.02%)
Oct 08, 2019 0.4733 0.5804 0.4733 0.5800 139,203 +0.08(+14.97%)
Oct 07, 2019 0.4900 0.5160 0.4900 0.5045 50,106 -0.01(-2.23%)
Oct 04, 2019 0.5076 0.5160 0.4900 0.5160 35,000 +0.02(+4.96%)
Oct 03, 2019 0.5004 0.5012 0.4916 0.4916 40,750 +0.00(+0.33%)
Oct 02, 2019 0.4980 0.5008 0.4722 0.4900 27,597 +0.00(+0.51%)
Oct 01, 2019 0.4874 0.4900 0.4555 0.4875 29,894 +0.01(+1.35%)
Sep 30, 2019 0.4511 0.5000 0.4511 0.4810 59,759 -0.02(-3.80%)
Sep 27, 2019 0.4955 0.5005 0.4802 0.5000 53,600 +0.00(+0.00%)
Sep 26, 2019 0.4928 0.5040 0.4801 0.5000 55,312 +0.01(+2.04%)
Sep 25, 2019 0.5200 0.5200 0.4808 0.4900 31,398 -0.01(-2.06%)
Sep 24, 2019 0.4800 0.5106 0.4800 0.5003 104,925 +0.02(+3.15%)
Sep 23, 2019 0.4860 0.5000 0.4625 0.4850 53,148 +0.00(+0.52%)
Sep 20, 2019 0.4867 0.4867 0.4499 0.4825 38,000 +0.01(+2.66%)
Sep 19, 2019 0.4820 0.4820 0.4280 0.4700 84,175 +0.00(+0.43%)
Sep 18, 2019 0.4765 0.4849 0.4600 0.4680 59,730 -0.00(-0.57%)
Sep 17, 2019 0.4650 0.4820 0.4349 0.4707 61,468 +0.01(+1.23%)
Sep 16, 2019 0.4640 0.4708 0.4510 0.4650 29,305 +0.01(+1.51%)
Sep 13, 2019 0.4003 0.4646 0.4003 0.4581 7,400 +0.02(+5.02%)
Sep 12, 2019 0.4282 0.4465 0.4222 0.4362 76,758 -0.01(-3.30%)
Sep 11, 2019 0.4259 0.4753 0.4259 0.4511 54,586 -0.01(-2.99%)
Sep 10, 2019 0.4255 0.4815 0.4255 0.4650 21,602 +0.00(+0.00%)
Sep 09, 2019 0.4078 0.4807 0.4078 0.4650 41,465 -0.02(-3.25%)
Sep 06, 2019 0.4989 0.4989 0.4806 0.4806 27,400 +0.00(+0.13%)
Sep 05, 2019 0.4800 0.5013 0.4739 0.4800 12,985 +0.00(+0.31%)
Sep 04, 2019 0.4806 0.4806 0.4543 0.4785 39,074 +0.01(+2.90%)
Sep 03, 2019 0.5080 0.5080 0.4600 0.4650 69,088 -0.03(-6.06%)
Aug 30, 2019 0.5039 0.5134 0.4950 0.4950 14,500 -0.01(-1.37%)
Aug 29, 2019 0.4927 0.5019 0.4927 0.5019 2,326 -0.01(-1.20%)
Aug 28, 2019 0.5149 0.5149 0.4868 0.5080 73,021 -0.01(-2.72%)
Aug 27, 2019 0.4800 0.5222 0.4790 0.5222 32,580 +0.03(+5.49%)
Aug 26, 2019 0.4960 0.5303 0.4950 0.4950 26,746 -0.02(-2.94%)
Aug 23, 2019 0.5109 0.5163 0.5013 0.5100 13,400 +0.01(+0.99%)
Aug 22, 2019 0.4810 0.5160 0.4810 0.5050 19,072 +0.01(+1.00%)
Aug 21, 2019 0.4974 0.5296 0.4974 0.5000 54,242 -0.01(-2.82%)
Aug 20, 2019 0.5250 0.5298 0.4987 0.5145 46,829 -0.01(-2.58%)
Aug 19, 2019 0.5520 0.5589 0.5050 0.5281 79,887 -0.03(-5.70%)
Aug 16, 2019 0.5788 0.5788 0.5374 0.5600 10,300 -0.03(-5.08%)
Aug 15, 2019 0.5584 0.5900 0.5457 0.5900 31,908 +0.05(+9.46%)
Aug 14, 2019 0.5514 0.5629 0.5159 0.5390 117,648 -0.02(-4.09%)
Aug 13, 2019 0.5500 0.5621 0.5339 0.5620 55,089 -0.01(-1.06%)
Aug 12, 2019 0.5822 0.5822 0.5472 0.5680 31,078 +0.00(+0.35%)
Aug 09, 2019 0.5802 0.5837 0.5434 0.5660 27,800 -0.00(-0.70%)
Aug 08, 2019 0.5100 0.6000 0.5100 0.5700 95,788 -0.01(-2.43%)
Aug 07, 2019 0.5310 0.6170 0.5310 0.5842 16,345 -0.02(-3.02%)
Aug 06, 2019 0.5990 0.6349 0.5200 0.6024 111,922 -0.04(-5.58%)
Aug 05, 2019 0.5530 0.6600 0.5530 0.6380 59,835 +0.01(+1.27%)
Aug 02, 2019 0.6774 0.6990 0.6125 0.6300 54,300 -0.03(-5.12%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.