Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

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

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 1.100 2.720 1.030 1.640 57,581,152 +0.54(+49.09%)
Jun 20, 2024 1.270 1.350 1.000 1.100 11,014,073 +0.06(+5.77%)
Jun 18, 2024 0.7300 1.200 0.7100 1.040 9,745,168 +0.29(+37.77%)
Jun 17, 2024 0.8900 0.9449 0.6760 0.7549 439,993 -0.14(-16.05%)
Jun 14, 2024 1.010 1.450 0.8010 0.8992 3,929,539 -0.48(-34.85%)
Jun 13, 2024 0.6400 1.500 0.5701 1.380 8,809,150 +0.77(+125.10%)
Jun 12, 2024 0.6040 0.6499 0.5300 0.6132 73,944 -0.00(-0.31%)
Jun 11, 2024 0.6500 0.6590 0.6150 0.6151 21,660 -0.04(-6.80%)
Jun 10, 2024 0.7000 0.7200 0.6600 0.6600 37,229 -0.06(-8.33%)
Jun 07, 2024 0.7438 0.7500 0.7007 0.7200 19,522 -0.02(-3.28%)
Jun 06, 2024 0.6830 0.7444 0.6830 0.7444 24,224 +0.06(+8.67%)
Jun 05, 2024 0.7100 0.7490 0.6510 0.6850 21,029 -0.02(-3.52%)
Jun 04, 2024 0.7500 0.7900 0.6211 0.7100 72,939 -0.01(-1.39%)
Jun 03, 2024 0.7300 0.7500 0.7000 0.7200 41,164 +0.02(+2.86%)
May 31, 2024 0.7200 0.7500 0.6748 0.7000 39,008 -0.02(-3.37%)
May 30, 2024 0.7700 0.8043 0.7000 0.7244 98,877 +0.05(+7.37%)
May 29, 2024 0.9100 0.9352 0.6367 0.6747 162,818 -0.24(-26.26%)
May 28, 2024 0.9200 0.9747 0.9001 0.9150 45,565 -0.09(-9.41%)
May 24, 2024 1.050 1.080 1.010 1.010 66,454 -0.05(-4.72%)
May 23, 2024 1.110 1.185 1.060 1.060 15,598 -0.09(-7.83%)
May 22, 2024 1.200 1.200 1.100 1.150 30,752 -0.00(-0.01%)
May 21, 2024 1.230 1.260 1.150 1.150 16,121 -0.08(-6.50%)
May 20, 2024 1.390 1.390 1.150 1.230 50,207 -0.08(-6.11%)
May 17, 2024 1.340 1.379 1.290 1.310 6,008 -0.02(-1.50%)
May 16, 2024 1.360 1.360 1.295 1.330 17,246 -0.03(-2.21%)
May 15, 2024 1.400 1.400 1.200 1.360 20,560 -0.01(-0.73%)
May 14, 2024 1.230 1.408 1.190 1.370 81,626 +0.13(+10.66%)
May 13, 2024 1.260 1.280 1.190 1.238 37,560 -0.04(-3.28%)
May 10, 2024 1.190 1.320 1.190 1.280 66,030 +0.12(+10.34%)
May 09, 2024 1.240 1.240 1.140 1.160 31,422 -0.05(-4.13%)
May 08, 2024 1.260 1.297 1.210 1.210 41,031 -0.09(-6.92%)
May 07, 2024 1.290 1.430 1.262 1.300 36,062 -0.08(-5.80%)
May 06, 2024 1.410 1.470 1.370 1.380 74,967 -0.06(-3.83%)
May 03, 2024 1.610 1.640 1.430 1.435 51,718 -0.21(-13.03%)
May 02, 2024 1.650 1.710 1.600 1.650 71,106 -0.04(-2.37%)
May 01, 2024 1.530 1.710 1.470 1.690 104,934 +0.16(+10.46%)
Apr 30, 2024 1.510 1.690 1.460 1.530 343,570 -0.02(-1.29%)
Apr 29, 2024 1.430 1.630 1.410 1.550 74,549 +0.11(+7.64%)
Apr 26, 2024 1.450 1.540 1.410 1.440 72,608 +0.05(+3.97%)
Apr 25, 2024 1.380 1.460 1.350 1.385 53,143 -0.03(-2.46%)
Apr 24, 2024 1.610 1.610 1.420 1.420 76,675 -0.21(-12.62%)
Apr 23, 2024 1.590 1.770 1.590 1.625 64,989 -0.00(-0.31%)
Apr 22, 2024 1.440 1.740 1.340 1.630 120,460 +0.20(+13.99%)
Apr 19, 2024 1.090 1.480 1.080 1.430 274,882 -0.04(-2.72%)
Apr 18, 2024 1.340 1.740 1.320 1.470 315,747 +0.15(+11.36%)
Apr 17, 2024 1.470 1.470 1.100 1.320 150,329 -0.16(-10.81%)
Apr 16, 2024 1.950 1.950 0.7910 1.480 750,108 -0.50(-25.25%)
Apr 15, 2024 2.360 2.460 1.800 1.980 369,255 -0.31(-13.54%)
Apr 12, 2024 2.410 2.649 2.250 2.290 248,911 -0.17(-6.91%)
Apr 11, 2024 2.520 2.550 2.350 2.460 157,085 -0.02(-0.81%)
Apr 10, 2024 2.200 2.610 2.162 2.480 241,453 +0.04(+1.64%)
Apr 09, 2024 2.270 2.890 2.270 2.440 759,948 +0.11(+4.72%)
Apr 08, 2024 2.480 2.545 2.250 2.330 313,111 -0.16(-6.43%)
Apr 05, 2024 2.550 2.580 2.200 2.490 531,130 +0.34(+15.81%)
Apr 04, 2024 2.580 2.880 2.130 2.150 1,006,589 -0.25(-10.42%)
Apr 03, 2024 2.830 3.150 2.210 2.400 1,455,314 -0.47(-16.38%)
Apr 02, 2024 1.830 3.400 1.820 2.870 9,247,185 +0.97(+51.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.