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 )

0.1070 +0.0065 (+6.47%)
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 (%)
May 31, 2019 0.4690 0.4850 0.4476 0.4709 30,900 -0.01(-1.69%)
May 30, 2019 0.4400 0.4850 0.4349 0.4790 21,163 +0.03(+7.42%)
May 29, 2019 0.4960 0.4960 0.4452 0.4459 53,497 -0.06(-11.16%)
May 28, 2019 0.4310 0.5030 0.4310 0.5019 15,200 +0.04(+9.35%)
May 24, 2019 0.4837 0.5022 0.4437 0.4590 64,700 -0.02(-4.37%)
May 23, 2019 0.4532 0.5100 0.4418 0.4800 35,851 +0.03(+6.95%)
May 22, 2019 0.4380 0.4745 0.4380 0.4488 51,867 -0.02(-4.90%)
May 21, 2019 0.4589 0.4851 0.4445 0.4719 113,844 -0.01(-1.69%)
May 20, 2019 0.5204 0.5204 0.4800 0.4800 60,346 -0.01(-1.03%)
May 17, 2019 0.4935 0.5059 0.4800 0.4850 44,200 -0.01(-2.92%)
May 16, 2019 0.4890 0.5186 0.4890 0.4996 37,019 -0.02(-2.99%)
May 15, 2019 0.5220 0.5229 0.5031 0.5150 23,737 -0.01(-1.30%)
May 14, 2019 0.5004 0.5230 0.4920 0.5218 48,178 +0.02(+4.36%)
May 13, 2019 0.5050 0.5300 0.4920 0.5000 84,176 -0.04(-7.20%)
May 10, 2019 0.5317 0.5500 0.5200 0.5388 38,000 +0.01(+2.61%)
May 09, 2019 0.5250 0.5650 0.5250 0.5251 77,898 -0.01(-2.76%)
May 08, 2019 0.5740 0.5740 0.5400 0.5400 78,178 -0.01(-2.17%)
May 07, 2019 0.5580 0.5699 0.5393 0.5520 57,996 +0.01(+2.22%)
May 06, 2019 0.5760 0.6327 0.5400 0.5400 69,700 -0.02(-2.70%)
May 03, 2019 0.5520 0.5834 0.5413 0.5550 47,900 -0.01(-2.17%)
May 02, 2019 0.5500 0.5839 0.5220 0.5673 66,807 +0.01(+1.30%)
May 01, 2019 0.6000 0.6000 0.5480 0.5600 34,061 -0.03(-5.07%)
Apr 30, 2019 0.5560 0.5914 0.5556 0.5899 85,562 +0.05(+9.46%)
Apr 29, 2019 0.5110 0.5598 0.5110 0.5389 40,911 -0.01(-2.02%)
Apr 26, 2019 0.5461 0.5590 0.5300 0.5500 60,600 +0.01(+1.85%)
Apr 25, 2019 0.5744 0.5760 0.5300 0.5400 24,817 -0.02(-4.10%)
Apr 24, 2019 0.5912 0.5960 0.5447 0.5631 59,045 -0.03(-5.11%)
Apr 23, 2019 0.6265 0.6320 0.5295 0.5934 151,524 -0.02(-3.92%)
Apr 22, 2019 0.6030 0.6580 0.6030 0.6176 81,785 -0.01(-2.12%)
Apr 18, 2019 0.6374 0.6933 0.6098 0.6310 133,000 -0.05(-6.75%)
Apr 17, 2019 0.5840 0.7080 0.5810 0.6767 323,826 +0.10(+16.43%)
Apr 16, 2019 0.5470 0.6250 0.5288 0.5812 348,798 +0.05(+9.93%)
Apr 15, 2019 0.5500 0.5500 0.5140 0.5287 31,977 +0.02(+3.67%)
Apr 12, 2019 0.5180 0.5423 0.4950 0.5100 84,900 -0.02(-3.04%)
Apr 11, 2019 0.4780 0.5360 0.4780 0.5260 58,685 +0.00(+0.63%)
Apr 10, 2019 0.5265 0.5265 0.5001 0.5227 64,871 +0.00(+0.52%)
Apr 09, 2019 0.5291 0.5291 0.5145 0.5200 47,154 -0.00(-0.74%)
Apr 08, 2019 0.5200 0.5291 0.5000 0.5239 127,162 +0.02(+4.49%)
Apr 05, 2019 0.4575 0.5184 0.4410 0.5014 174,000 +0.04(+9.00%)
Apr 04, 2019 0.5090 0.5090 0.4600 0.4600 63,237 +0.00(+0.15%)
Apr 03, 2019 0.5479 0.5479 0.4593 0.4593 99,422 -0.05(-9.05%)
Apr 02, 2019 0.4839 0.5064 0.4644 0.5050 39,143 +0.04(+7.45%)
Apr 01, 2019 0.5175 0.5175 0.4525 0.4700 98,422 -0.02(-4.08%)
Mar 29, 2019 0.4189 0.4900 0.4189 0.4900 44,700 +0.05(+11.36%)
Mar 28, 2019 0.4926 0.4926 0.4400 0.4400 47,677 -0.01(-2.22%)
Mar 27, 2019 0.4530 0.4724 0.4500 0.4500 36,774 -0.01(-1.68%)
Mar 26, 2019 0.4100 0.4860 0.4100 0.4577 40,527 +0.01(+2.74%)
Mar 25, 2019 0.4463 0.4821 0.4445 0.4455 65,504 -0.03(-7.19%)
Mar 22, 2019 0.5153 0.5153 0.4600 0.4800 46,800 -0.00(-0.62%)
Mar 21, 2019 0.4418 0.5100 0.4418 0.4830 32,666 -0.01(-1.43%)
Mar 20, 2019 0.4861 0.4996 0.4602 0.4900 45,673 +0.03(+6.50%)
Mar 19, 2019 0.4374 0.5100 0.4374 0.4601 71,149 -0.02(-4.35%)
Mar 18, 2019 0.4585 0.5005 0.4585 0.4810 47,410 +0.01(+3.04%)
Mar 15, 2019 0.4412 0.5148 0.4412 0.4668 76,200 -0.03(-6.13%)
Mar 14, 2019 0.5300 0.5300 0.4701 0.4973 50,611 +0.00(+0.46%)
Mar 13, 2019 0.4714 0.5203 0.4709 0.4950 53,781 -0.01(-1.00%)
Mar 12, 2019 0.5152 0.5400 0.4851 0.5000 188,727 +0.01(+3.05%)
Mar 11, 2019 0.4527 0.5112 0.4454 0.4852 148,216 +0.04(+7.92%)
Mar 08, 2019 0.4140 0.4500 0.3721 0.4496 103,700 +0.06(+15.28%)
Mar 07, 2019 0.4050 0.4050 0.3800 0.3900 25,477 +0.01(+2.63%)
Mar 06, 2019 0.3586 0.3989 0.3586 0.3800 28,943 -0.00(-1.04%)
Mar 05, 2019 0.4143 0.4181 0.3800 0.3840 57,170 -0.02(-4.00%)
Mar 04, 2019 0.3926 0.4511 0.3799 0.4000 98,915 +0.00(+0.60%)
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.