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 (%)
Jul 31, 2023 0.3072 0.3200 0.2900 0.2900 262,584 -0.01(-3.33%)
Jul 28, 2023 0.2822 0.3177 0.2822 0.3000 406,837 +0.00(+1.04%)
Jul 27, 2023 0.3300 0.3300 0.2841 0.2969 479,152 +0.02(+5.43%)
Jul 26, 2023 0.3055 0.3055 0.2809 0.2816 278,503 -0.01(-4.48%)
Jul 25, 2023 0.3240 0.3240 0.2902 0.2948 324,401 -0.02(-5.81%)
Jul 24, 2023 0.3248 0.3300 0.3101 0.3130 167,310 +0.00(+0.97%)
Jul 21, 2023 0.3000 0.3199 0.3000 0.3100 106,617 +0.01(+1.64%)
Jul 20, 2023 0.3660 0.3660 0.3050 0.3050 355,504 -0.02(-4.69%)
Jul 19, 2023 0.3040 0.3710 0.3040 0.3200 245,143 +0.00(+0.63%)
Jul 18, 2023 0.3720 0.3720 0.3000 0.3180 1,018,909 -0.08(-20.50%)
Jul 17, 2023 0.4100 0.4534 0.3900 0.4000 444,110 -0.03(-6.98%)
Jul 14, 2023 0.5200 0.5400 0.4191 0.4300 392,962 -0.08(-15.00%)
Jul 13, 2023 0.4277 0.5200 0.4277 0.5059 245,843 +0.08(+17.57%)
Jul 12, 2023 0.4000 0.4355 0.4000 0.4303 143,120 +0.01(+1.97%)
Jul 11, 2023 0.4000 0.4330 0.3980 0.4220 122,510 +0.03(+6.81%)
Jul 10, 2023 0.4025 0.4025 0.3701 0.3951 196,296 -0.00(-1.23%)
Jul 07, 2023 0.4100 0.4100 0.3942 0.4000 60,173 -0.01(-1.96%)
Jul 06, 2023 0.3800 0.4089 0.3800 0.4080 117,696 +0.01(+2.00%)
Jul 05, 2023 0.4100 0.4200 0.4000 0.4000 65,820 -0.02(-4.76%)
Jul 03, 2023 0.4400 0.4400 0.3937 0.4200 8,699 -0.01(-1.69%)
Jun 30, 2023 0.4154 0.4400 0.4100 0.4272 112,404 +0.03(+6.80%)
Jun 29, 2023 0.4000 0.4345 0.4000 0.4000 140,031 -0.00(-0.02%)
Jun 28, 2023 0.4100 0.4200 0.4000 0.4001 59,938 -0.01(-1.40%)
Jun 27, 2023 0.4400 0.4500 0.3985 0.4058 261,525 -0.03(-6.76%)
Jun 26, 2023 0.4060 0.4606 0.4060 0.4352 50,960 -0.01(-1.85%)
Jun 23, 2023 0.4598 0.4600 0.4350 0.4434 111,015 -0.01(-2.36%)
Jun 22, 2023 0.4800 0.4824 0.4500 0.4541 65,077 -0.02(-5.12%)
Jun 21, 2023 0.4950 0.5200 0.4561 0.4786 98,635 -0.05(-9.70%)
Jun 20, 2023 0.5610 0.5610 0.5086 0.5300 11,270 +0.00(+0.55%)
Jun 16, 2023 0.4810 0.5653 0.4810 0.5271 39,378 +0.02(+3.35%)
Jun 15, 2023 0.5700 0.5700 0.5005 0.5100 43,327 -0.01(-1.92%)
Jun 14, 2023 0.5286 0.5389 0.5200 0.5200 10,170 +0.01(+0.97%)
Jun 13, 2023 0.4759 0.5350 0.4759 0.5150 111,263 -0.02(-3.74%)
Jun 12, 2023 0.6101 0.6101 0.5201 0.5350 93,250 -0.06(-9.80%)
Jun 09, 2023 0.6105 0.6200 0.5900 0.5931 96,984 -0.02(-3.59%)
Jun 08, 2023 0.6000 0.6152 0.5900 0.6152 156,016 +0.03(+4.27%)
Jun 07, 2023 0.5620 0.6540 0.5620 0.5900 136,922 +0.01(+1.72%)
Jun 06, 2023 0.6000 0.6000 0.5628 0.5800 217,380 +0.04(+6.58%)
Jun 05, 2023 0.5732 0.6290 0.5300 0.5442 145,249 -0.02(-3.17%)
Jun 02, 2023 0.5399 0.5620 0.5200 0.5620 229,133 +0.02(+4.07%)
Jun 01, 2023 0.4400 0.5664 0.4400 0.5400 181,267 +0.07(+15.90%)
May 31, 2023 0.5050 0.5050 0.4500 0.4659 85,381 +0.02(+4.98%)
May 30, 2023 0.4985 0.5099 0.4400 0.4438 175,736 -0.06(-11.94%)
May 26, 2023 0.4856 0.5185 0.4856 0.5040 83,366 -0.00(-0.20%)
May 25, 2023 0.5484 0.5524 0.4768 0.5050 110,488 -0.03(-5.70%)
May 24, 2023 0.5811 0.5811 0.5071 0.5355 54,757 -0.01(-1.45%)
May 23, 2023 0.5200 0.5800 0.5060 0.5434 259,820 +0.02(+4.50%)
May 22, 2023 0.4869 0.5200 0.4869 0.5200 57,850 +0.01(+1.46%)
May 19, 2023 0.5000 0.5365 0.4980 0.5125 103,168 +0.02(+3.39%)
May 18, 2023 0.4773 0.4957 0.4600 0.4957 92,264 +0.03(+6.40%)
May 17, 2023 0.4759 0.4859 0.4484 0.4659 151,874 -0.01(-2.10%)
May 16, 2023 0.4900 0.5033 0.4600 0.4759 195,470 -0.01(-1.43%)
May 15, 2023 0.4875 0.4950 0.4611 0.4828 31,681 +0.00(+0.02%)
May 12, 2023 0.4640 0.4950 0.4640 0.4827 39,755 -0.01(-1.37%)
May 11, 2023 0.4690 0.5066 0.4690 0.4894 60,355 -0.00(-0.53%)
May 10, 2023 0.5141 0.5141 0.4870 0.4920 103,615 -0.01(-2.52%)
May 09, 2023 0.5099 0.5167 0.5047 0.5047 150,700 +0.01(+2.27%)
May 08, 2023 0.4350 0.5027 0.4350 0.4935 288,114 +0.05(+11.30%)
May 05, 2023 0.4350 0.4434 0.4155 0.4434 74,047 +0.02(+5.00%)
May 04, 2023 0.4603 0.4603 0.4127 0.4223 53,577 -0.03(-5.76%)
May 03, 2023 0.4346 0.4583 0.4346 0.4481 29,677 -0.01(-2.08%)
May 02, 2023 0.3870 0.4638 0.3870 0.4576 53,777 +0.01(+2.17%)
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.