Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexalin Technology, Inc. - Common Stock (NQ: NXL )

1.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
May 08, 2023 0.7900 0.8709 0.7801 0.8599 3,205 +0.02(+2.41%)
May 05, 2023 0.8211 0.8699 0.7736 0.8397 6,072 -0.03(-3.48%)
May 04, 2023 0.8700 0.8700 0.8200 0.8700 9,411 +0.08(+10.06%)
May 03, 2023 0.8108 0.8400 0.7905 0.7905 5,354 -0.08(-8.69%)
May 02, 2023 0.8100 0.8799 0.7862 0.8657 30,942 -0.00(-0.45%)
May 01, 2023 0.8798 0.8798 0.8011 0.8696 4,562 +0.05(+6.06%)
Apr 28, 2023 0.8102 0.8199 0.7507 0.8199 36,860 -0.01(-1.23%)
Apr 27, 2023 0.8556 0.8556 0.8200 0.8301 11,600 +0.00(+0.12%)
Apr 26, 2023 0.8750 0.8799 0.8201 0.8291 22,875 -0.05(-5.25%)
Apr 25, 2023 0.8200 0.9000 0.8102 0.8750 74,745 +0.05(+6.03%)
Apr 24, 2023 0.8100 0.8397 0.8100 0.8252 12,879 -0.01(-1.76%)
Apr 21, 2023 0.8100 0.8400 0.7920 0.8400 22,845 +0.06(+7.69%)
Apr 20, 2023 0.8399 0.8399 0.7550 0.7800 139,102 -0.02(-2.50%)
Apr 19, 2023 0.7750 0.8000 0.7750 0.8000 4,700 -0.04(-4.76%)
Apr 18, 2023 0.7900 0.8400 0.7630 0.8400 2,776 +0.05(+6.33%)
Apr 17, 2023 0.8100 0.8400 0.7400 0.7900 12,256 +0.03(+3.95%)
Apr 14, 2023 0.8200 0.8400 0.7501 0.7600 97,943 -0.08(-9.52%)
Apr 13, 2023 0.8400 0.8400 0.8003 0.8400 17,117 +0.00(+0.00%)
Apr 12, 2023 0.8400 0.8400 0.8070 0.8400 1,341 +0.00(+0.36%)
Apr 11, 2023 0.8300 0.8400 0.7951 0.8370 13,771 +0.02(+2.91%)
Apr 10, 2023 0.7900 0.8134 0.7571 0.8133 7,006 +0.09(+12.80%)
Apr 06, 2023 0.7300 0.7900 0.7208 0.7210 19,542 -0.05(-6.79%)
Apr 05, 2023 0.7700 0.7848 0.7700 0.7735 10,413 -0.01(-0.71%)
Apr 04, 2023 0.8000 0.8320 0.7501 0.7790 50,636 -0.06(-7.26%)
Apr 03, 2023 0.8500 0.8500 0.8112 0.8400 20,006 +0.04(+5.00%)
Mar 31, 2023 0.8200 0.8500 0.7800 0.8000 10,864 -0.03(-3.61%)
Mar 30, 2023 0.8148 0.8456 0.7800 0.8300 32,303 -0.01(-1.19%)
Mar 29, 2023 0.8500 0.8900 0.7208 0.8400 64,015 +0.00(+0.24%)
Mar 28, 2023 0.7857 0.9243 0.7500 0.8380 46,297 -0.01(-0.76%)
Mar 27, 2023 1.000 1.020 0.8300 0.8444 77,293 -0.19(-18.03%)
Mar 24, 2023 1.010 1.040 1.005 1.030 17,932 -0.01(-0.95%)
Mar 23, 2023 1.060 1.110 1.040 1.040 86,882 -0.05(-4.59%)
Mar 22, 2023 1.095 1.095 1.060 1.090 3,744 -0.01(-0.91%)
Mar 21, 2023 1.100 1.130 1.050 1.100 31,397 +0.01(+0.92%)
Mar 20, 2023 1.090 1.090 1.040 1.090 31,226 +0.01(+0.93%)
Mar 17, 2023 1.020 1.080 0.9600 1.080 94,477 +0.04(+3.85%)
Mar 16, 2023 0.9600 1.040 0.9300 1.040 73,169 +0.04(+4.10%)
Mar 15, 2023 1.000 1.000 0.9222 0.9990 12,829 +0.05(+5.58%)
Mar 14, 2023 0.9894 1.030 0.9100 0.9462 27,491 -0.04(-3.94%)
Mar 13, 2023 0.9800 1.040 0.9700 0.9850 7,993 -0.04(-3.43%)
Mar 10, 2023 1.080 1.080 0.9402 1.020 45,853 +0.00(+0.39%)
Mar 09, 2023 0.9800 1.040 0.9652 1.016 50,763 +0.03(+2.64%)
Mar 08, 2023 0.9424 1.050 0.9200 0.9899 40,188 +0.02(+2.05%)
Mar 07, 2023 0.9400 0.9700 0.8800 0.9700 95,930 -0.00(-0.09%)
Mar 06, 2023 0.9312 1.050 0.9300 0.9709 76,526 +0.01(+1.14%)
Mar 03, 2023 0.9600 1.140 0.8940 0.9600 58,959 -0.01(-0.55%)
Mar 02, 2023 0.8508 0.9927 0.8508 0.9653 45,001 +0.12(+13.67%)
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.