ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.9760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 1.000 1.000 0.9609 0.9760 66,833 -0.00(-0.45%)
Aug 15, 2024 1.000 1.030 0.9350 0.9804 240,885 -0.00(-0.37%)
Aug 14, 2024 0.9700 0.9901 0.9487 0.9840 88,364 +0.02(+2.50%)
Aug 13, 2024 0.9205 0.9772 0.9205 0.9600 110,408 +0.04(+4.29%)
Aug 12, 2024 0.9400 0.9700 0.9201 0.9205 142,462 -0.03(-2.91%)
Aug 09, 2024 0.8800 0.9900 0.8800 0.9481 69,497 +0.04(+4.51%)
Aug 08, 2024 1.040 1.059 0.8950 0.9072 223,917 -0.13(-12.77%)
Aug 07, 2024 1.110 1.120 1.000 1.040 364,223 -0.01(-0.95%)
Aug 06, 2024 1.070 1.110 1.040 1.050 26,497 +0.02(+1.94%)
Aug 05, 2024 1.050 1.080 0.9503 1.030 139,897 -0.06(-5.50%)
Aug 02, 2024 1.110 1.190 1.080 1.090 90,370 -0.05(-4.39%)
Aug 01, 2024 1.110 1.188 1.110 1.140 67,163 -0.01(-0.87%)
Jul 31, 2024 1.110 1.188 1.100 1.150 107,861 +0.04(+3.60%)
Jul 30, 2024 1.180 1.200 1.100 1.110 146,268 -0.08(-6.72%)
Jul 29, 2024 1.300 1.300 1.159 1.190 103,400 -0.05(-4.03%)
Jul 26, 2024 1.150 1.300 1.130 1.240 258,267 +0.07(+5.98%)
Jul 25, 2024 1.220 1.240 1.110 1.170 144,573 -0.01(-0.85%)
Jul 24, 2024 1.230 1.280 1.160 1.180 190,479 -0.06(-4.84%)
Jul 23, 2024 1.340 1.340 1.240 1.240 168,089 -0.10(-7.46%)
Jul 22, 2024 1.240 1.380 1.210 1.340 320,644 +0.10(+8.06%)
Jul 19, 2024 1.240 1.307 1.220 1.240 116,432 -0.01(-0.80%)
Jul 18, 2024 1.410 1.410 1.230 1.250 281,229 -0.10(-7.41%)
Jul 17, 2024 1.430 1.460 1.331 1.350 176,549 -0.08(-5.59%)
Jul 16, 2024 1.430 1.480 1.390 1.430 204,005 +0.00(+0.00%)
Jul 15, 2024 1.430 1.490 1.390 1.430 154,399 +0.01(+0.70%)
Jul 12, 2024 1.350 1.520 1.350 1.420 338,843 +0.03(+2.16%)
Jul 11, 2024 1.470 1.510 1.360 1.390 426,564 -0.06(-4.14%)
Jul 10, 2024 1.510 1.640 1.410 1.450 700,537 -0.16(-9.94%)
Jul 09, 2024 1.550 1.650 1.510 1.610 1,416,492 +0.13(+8.78%)
Jul 08, 2024 1.240 1.600 1.200 1.480 2,708,605 +0.19(+14.73%)
Jul 05, 2024 1.430 1.460 1.260 1.290 595,350 -0.11(-7.86%)
Jul 03, 2024 1.540 1.560 1.350 1.400 454,964 -0.11(-7.28%)
Jul 02, 2024 1.640 1.720 1.440 1.510 958,447 -0.15(-9.04%)
Jul 01, 2024 1.660 1.900 1.600 1.660 1,297,227 -0.03(-1.78%)
Jun 28, 2024 2.050 2.220 1.650 1.690 4,512,876 -1.27(-42.91%)
Jun 27, 2024 2.650 3.600 2.365 2.960 8,063,099 +0.23(+8.42%)
Jun 26, 2024 2.130 4.050 2.100 2.730 20,320,534 +0.47(+20.80%)
Jun 25, 2024 2.200 2.460 1.830 2.260 3,257,605 -0.05(-2.16%)
Jun 24, 2024 1.800 3.130 1.770 2.310 33,339,626 +0.67(+40.85%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.