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:

Nextech3D Ai Corp (OP: NEXCF )

0.0642 -0.0054 (-7.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.0679 0.0699 0.0600 0.0642 230,762 -0.01(-7.76%)
Jun 20, 2024 0.0761 0.0761 0.0660 0.0696 98,864 +0.00(+3.57%)
Jun 18, 2024 0.0783 0.0783 0.0650 0.0672 185,883 -0.00(-6.41%)
Jun 17, 2024 0.0719 0.0774 0.0700 0.0718 148,848 -0.00(-0.42%)
Jun 14, 2024 0.0732 0.0770 0.0710 0.0721 113,154 +0.00(+1.41%)
Jun 13, 2024 0.0795 0.0810 0.0700 0.0711 130,808 -0.00(-1.25%)
Jun 12, 2024 0.0781 0.0781 0.0700 0.0720 176,930 -0.00(-1.91%)
Jun 11, 2024 0.0780 0.0797 0.0700 0.0734 239,072 -0.00(-2.39%)
Jun 10, 2024 0.0700 0.0788 0.0700 0.0752 469,655 +0.00(+5.92%)
Jun 07, 2024 0.0950 0.1000 0.0710 0.0710 233,835 -0.02(-25.18%)
Jun 06, 2024 0.0806 0.1040 0.0786 0.0949 314,025 +0.01(+17.74%)
Jun 05, 2024 0.1118 0.1118 0.0806 0.0806 79,817 -0.00(-5.18%)
Jun 04, 2024 0.0843 0.0880 0.0801 0.0850 193,618 -0.00(-0.70%)
Jun 03, 2024 0.0930 0.0967 0.0805 0.0856 292,138 -0.01(-7.26%)
May 31, 2024 0.0839 0.0946 0.0839 0.0923 158,729 +0.01(+8.46%)
May 30, 2024 0.0913 0.0967 0.0802 0.0851 116,986 -0.00(-3.30%)
May 29, 2024 0.0907 0.0937 0.0850 0.0880 191,631 -0.00(-2.22%)
May 28, 2024 0.0946 0.0960 0.0895 0.0900 180,334 -0.00(-0.11%)
May 24, 2024 0.1284 0.1284 0.0901 0.0901 267,199 -0.01(-9.90%)
May 23, 2024 0.1068 0.1103 0.0968 0.1000 256,812 -0.01(-9.17%)
May 22, 2024 0.1043 0.1105 0.1030 0.1101 75,454 +0.00(+0.36%)
May 21, 2024 0.1301 0.1301 0.1030 0.1097 160,951 -0.01(-8.12%)
May 20, 2024 0.1090 0.1198 0.1031 0.1194 202,132 +0.01(+11.59%)
May 17, 2024 0.1040 0.1078 0.0986 0.1070 280,376 +0.01(+6.47%)
May 16, 2024 0.1040 0.1040 0.0978 0.1005 160,860 -0.00(-3.37%)
May 15, 2024 0.0950 0.1040 0.0950 0.1040 175,686 +0.00(+4.52%)
May 14, 2024 0.1308 0.1308 0.0956 0.0995 442,189 -0.00(-2.45%)
May 13, 2024 0.1050 0.1075 0.1000 0.1020 101,191 -0.00(-4.58%)
May 10, 2024 0.1033 0.1160 0.0966 0.1069 326,429 +0.00(+0.66%)
May 09, 2024 0.1042 0.1136 0.0966 0.1062 120,343 -0.00(-3.37%)
May 08, 2024 0.1000 0.1147 0.0947 0.1099 529,278 +0.02(+17.67%)
May 07, 2024 0.0909 0.0980 0.0899 0.0934 63,700 -0.00(-3.31%)
May 06, 2024 0.1128 0.1128 0.0950 0.0966 162,424 -0.01(-9.72%)
May 03, 2024 0.1105 0.1106 0.1002 0.1070 201,502 -0.00(-3.52%)
May 02, 2024 0.0893 0.1109 0.0830 0.1109 443,332 +0.02(+26.60%)
May 01, 2024 0.0884 0.1030 0.0840 0.0876 112,715 -0.00(-4.89%)
Apr 30, 2024 0.0900 0.0966 0.0831 0.0921 231,697 -0.00(-0.11%)
Apr 29, 2024 0.0950 0.1003 0.0840 0.0922 278,373 +0.00(+1.77%)
Apr 26, 2024 0.0978 0.1029 0.0840 0.0906 354,432 +0.00(+5.10%)
Apr 25, 2024 0.0812 0.1100 0.0807 0.0862 162,138 -0.01(-10.02%)
Apr 24, 2024 0.0971 0.1060 0.0810 0.0958 96,763 +0.00(+0.10%)
Apr 23, 2024 0.0853 0.1000 0.0803 0.0957 446,529 -0.00(-0.52%)
Apr 22, 2024 0.1000 0.1000 0.0896 0.0962 216,712 -0.00(-3.22%)
Apr 19, 2024 0.1150 0.1150 0.0941 0.0994 231,933 -0.01(-5.96%)
Apr 18, 2024 0.1001 0.1057 0.0950 0.1057 283,502 +0.00(+3.83%)
Apr 17, 2024 0.1015 0.1079 0.1010 0.1018 161,733 -0.00(-0.20%)
Apr 16, 2024 0.1095 0.1095 0.1006 0.1020 125,287 -0.00(-3.77%)
Apr 15, 2024 0.1029 0.1100 0.1001 0.1060 203,420 +0.00(+3.11%)
Apr 12, 2024 0.1097 0.1200 0.0980 0.1028 300,239 -0.01(-6.29%)
Apr 11, 2024 0.1104 0.1150 0.1056 0.1097 100,222 +0.00(+2.52%)
Apr 10, 2024 0.1115 0.1159 0.1060 0.1070 304,812 -0.00(-3.95%)
Apr 09, 2024 0.1231 0.1263 0.1100 0.1114 268,433 -0.01(-7.32%)
Apr 08, 2024 0.1246 0.1414 0.1155 0.1202 87,984 -0.00(-2.44%)
Apr 05, 2024 0.1270 0.1276 0.1150 0.1232 203,104 +0.00(+0.82%)
Apr 04, 2024 0.1270 0.1321 0.1221 0.1222 230,052 -0.01(-4.38%)
Apr 03, 2024 0.1255 0.1314 0.1221 0.1278 142,510 +0.01(+6.15%)
Apr 02, 2024 0.1337 0.1600 0.1200 0.1204 136,326 -0.01(-6.45%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.