Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nextech3D Ai Corp (OP: NEXCF )

0.1101 +0.0004 (+0.36%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Feb 26, 2021 3.970 4.070 3.881 4.000 253,200 +0.03(+0.85%)
Feb 25, 2021 4.100 4.229 3.920 3.966 224,878 -0.10(-2.55%)
Feb 24, 2021 4.140 4.240 4.000 4.070 209,532 +0.00(+0.00%)
Feb 23, 2021 4.100 4.209 3.850 4.070 443,073 -0.04(-1.02%)
Feb 22, 2021 4.200 4.402 4.110 4.112 331,920 -0.10(-2.33%)
Feb 19, 2021 4.360 4.500 4.080 4.210 696,900 -0.26(-5.88%)
Feb 18, 2021 4.699 4.755 4.460 4.473 216,690 -0.28(-5.83%)
Feb 17, 2021 4.945 5.000 4.660 4.750 245,333 -0.20(-4.09%)
Feb 16, 2021 4.910 5.000 4.620 4.952 439,254 +0.14(+2.96%)
Feb 12, 2021 4.460 4.950 4.370 4.810 374,800 +0.35(+7.76%)
Feb 11, 2021 4.530 4.626 4.237 4.463 369,277 -0.08(-1.69%)
Feb 10, 2021 4.750 4.750 4.470 4.540 379,190 -0.18(-3.85%)
Feb 09, 2021 4.930 4.960 4.590 4.722 521,520 -0.23(-4.61%)
Feb 08, 2021 5.090 5.270 4.870 4.950 475,524 -0.15(-2.94%)
Feb 05, 2021 5.369 5.411 5.050 5.100 256,400 -0.22(-4.14%)
Feb 04, 2021 5.260 5.350 5.165 5.320 332,341 +0.07(+1.33%)
Feb 03, 2021 5.190 5.390 5.190 5.250 340,732 +0.09(+1.75%)
Feb 02, 2021 4.838 5.180 4.740 5.160 560,046 +0.38(+7.92%)
Feb 01, 2021 4.701 4.900 4.420 4.781 414,527 +0.24(+5.31%)
Jan 29, 2021 4.490 4.610 4.360 4.540 348,500 +0.13(+3.06%)
Jan 28, 2021 4.400 4.405 4.100 4.405 320,250 +0.06(+1.26%)
Jan 27, 2021 4.240 4.510 4.150 4.350 402,542 +0.11(+2.59%)
Jan 26, 2021 4.000 4.240 3.940 4.240 411,876 +0.30(+7.61%)
Jan 25, 2021 4.000 4.110 3.900 3.940 443,026 +0.01(+0.25%)
Jan 22, 2021 3.960 4.040 3.700 3.930 875,600 -0.11(-2.72%)
Jan 21, 2021 4.280 4.280 4.000 4.040 327,070 -0.09(-2.18%)
Jan 20, 2021 4.210 4.410 4.100 4.130 273,700 -0.03(-0.72%)
Jan 19, 2021 4.466 4.472 4.100 4.160 514,902 -0.16(-3.67%)
Jan 15, 2021 4.490 4.500 4.291 4.319 316,500 -0.14(-3.17%)
Jan 14, 2021 4.600 4.639 4.400 4.460 311,052 -0.11(-2.40%)
Jan 13, 2021 4.580 4.690 4.360 4.570 447,042 +0.02(+0.51%)
Jan 12, 2021 4.600 4.990 4.520 4.547 432,018 +0.01(+0.15%)
Jan 11, 2021 4.800 4.800 4.300 4.540 459,697 -0.26(-5.42%)
Jan 08, 2021 4.910 5.000 4.530 4.800 660,000 -0.13(-2.64%)
Jan 07, 2021 5.090 5.204 4.900 4.930 541,922 -0.18(-3.52%)
Jan 06, 2021 5.150 5.320 5.030 5.110 276,906 -0.18(-3.49%)
Jan 05, 2021 5.350 5.450 5.110 5.295 281,132 -0.04(-0.84%)
Jan 04, 2021 5.290 5.450 5.200 5.340 240,603 +0.09(+1.71%)
Dec 31, 2020 5.250 5.250 5.250 226,008 +0.00(+0.00%)
Dec 30, 2020 5.210 5.320 5.200 5.250 226,008 +0.04(+0.77%)
Dec 29, 2020 5.190 5.320 5.180 5.210 300,250 +0.11(+2.16%)
Dec 28, 2020 5.100 5.260 5.050 5.100 204,618 +0.01(+0.11%)
Dec 24, 2020 5.030 5.154 4.997 5.094 130,100 +0.02(+0.48%)
Dec 23, 2020 5.200 5.500 5.010 5.070 303,082 -0.07(-1.36%)
Dec 22, 2020 5.090 5.150 4.960 5.140 286,976 +0.17(+3.50%)
Dec 21, 2020 5.000 5.190 4.941 4.966 492,132 -0.04(-0.88%)
Dec 18, 2020 5.114 5.140 4.990 5.010 208,400 -0.06(-1.28%)
Dec 17, 2020 5.200 5.250 5.020 5.075 200,699 -0.11(-2.21%)
Dec 16, 2020 5.280 5.315 5.100 5.190 144,455 -0.10(-1.83%)
Dec 15, 2020 5.200 5.800 4.950 5.287 405,186 +0.31(+6.31%)
Dec 14, 2020 5.300 5.300 4.940 4.973 202,119 +0.00(+0.05%)
Dec 11, 2020 5.100 5.310 4.970 4.970 340,600 -0.14(-2.65%)
Dec 10, 2020 5.042 5.420 5.042 5.105 188,496 +0.09(+1.70%)
Dec 09, 2020 5.179 5.470 5.000 5.020 327,773 -0.12(-2.33%)
Dec 08, 2020 5.250 5.300 5.010 5.140 322,912 -0.17(-3.11%)
Dec 07, 2020 5.810 5.830 5.270 5.305 382,300 -0.45(-7.74%)
Dec 04, 2020 5.730 6.000 5.610 5.750 454,700 +0.15(+2.68%)
Dec 03, 2020 5.118 5.660 4.980 5.600 444,669 +0.60(+12.00%)
Dec 02, 2020 4.840 5.040 4.770 5.000 309,866 +0.20(+4.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.