ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Nextech3D Ai Corp (OP:NEXCF)

0.1155 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2025 0.1200 0.1251 0.1155 0.1155 448,920 -0.00(-3.75%)
Dec 19, 2025 0.1100 0.1200 0.1051 0.1200 1,105,522 +0.02(+16.85%)
Dec 18, 2025 0.1160 0.1160 0.1000 0.1027 200,264 +0.00(+0.69%)
Dec 17, 2025 0.1040 0.1076 0.1008 0.1020 182,486 +0.00(+0.00%)
Dec 16, 2025 0.1120 0.1200 0.1019 0.1020 260,993 -0.01(-7.61%)
Dec 15, 2025 0.1187 0.1187 0.1013 0.1104 1,132,957 -0.01(-6.52%)
Dec 12, 2025 0.1221 0.1297 0.1121 0.1181 135,915 -0.01(-5.29%)
Dec 11, 2025 0.1196 0.1297 0.1060 0.1247 71,848 +0.00(+1.14%)
Dec 10, 2025 0.1230 0.1272 0.1114 0.1233 304,125 +0.00(+3.35%)
Dec 09, 2025 0.1019 0.1270 0.0960 0.1193 761,491 +0.02(+22.36%)
Dec 08, 2025 0.0982 0.1037 0.0960 0.0975 216,488 -0.00(-4.04%)
Dec 05, 2025 0.1125 0.1125 0.0930 0.1016 384,537 -0.00(-3.24%)
Dec 04, 2025 0.1008 0.1050 0.0980 0.1050 350,270 +0.01(+5.21%)
Dec 03, 2025 0.1100 0.1100 0.0958 0.0998 862,157 -0.02(-16.13%)
Dec 02, 2025 0.1109 0.1223 0.1016 0.1190 180,417 +0.00(+0.59%)
Dec 01, 2025 0.1260 0.1260 0.1055 0.1183 131,541 -0.01(-6.78%)
Nov 28, 2025 0.1194 0.1286 0.1118 0.1269 107,408 +0.01(+5.75%)
Nov 26, 2025 0.1300 0.1356 0.1154 0.1200 346,601 -0.01(-6.69%)
Nov 25, 2025 0.0911 0.1370 0.0879 0.1286 1,451,309 +0.04(+38.28%)
Nov 24, 2025 0.0961 0.0961 0.0900 0.0930 1,068,154 -0.00(-4.71%)
Nov 21, 2025 0.1100 0.1100 0.0912 0.0976 556,583 -0.00(-2.98%)
Nov 20, 2025 0.1015 0.1155 0.0997 0.1006 620,892 -0.01(-5.98%)
Nov 19, 2025 0.1133 0.1200 0.1000 0.1070 114,434 +0.00(+2.88%)
Nov 18, 2025 0.1030 0.1121 0.0900 0.1040 626,988 +0.01(+13.41%)
Nov 17, 2025 0.1000 0.1180 0.0916 0.0917 460,854 -0.01(-8.30%)
Nov 14, 2025 0.1030 0.1160 0.1000 0.1000 556,856 -0.01(-5.03%)
Nov 13, 2025 0.1200 0.1220 0.1031 0.1053 202,646 -0.02(-12.98%)
Nov 12, 2025 0.1190 0.1300 0.1190 0.1210 201,460 +0.00(+1.68%)
Nov 11, 2025 0.1000 0.1220 0.1000 0.1190 1,212,179 +0.02(+18.64%)
Nov 10, 2025 0.1050 0.1160 0.1003 0.1003 571,639 -0.00(-0.20%)
Nov 07, 2025 0.1009 0.1058 0.0930 0.1005 1,173,984 -0.00(-2.43%)
Nov 06, 2025 0.1130 0.1145 0.1000 0.1030 497,475 -0.01(-8.28%)
Nov 05, 2025 0.1045 0.1190 0.1025 0.1123 357,926 +0.01(+7.77%)
Nov 04, 2025 0.1215 0.1216 0.0970 0.1042 1,430,441 -0.02(-13.53%)
Nov 03, 2025 0.1272 0.1323 0.1133 0.1205 1,007,715 -0.01(-6.08%)
Oct 31, 2025 0.1440 0.1440 0.1270 0.1283 179,468 -0.01(-4.96%)
Oct 30, 2025 0.1263 0.1400 0.1263 0.1350 390,003 +0.01(+4.01%)
Oct 29, 2025 0.1420 0.1436 0.1263 0.1298 970,741 -0.01(-8.59%)
Oct 28, 2025 0.1450 0.1450 0.1350 0.1420 346,660 -0.00(-1.39%)
Oct 27, 2025 0.1500 0.1500 0.1270 0.1440 369,705 +0.00(+2.78%)
Oct 24, 2025 0.1305 0.1445 0.1303 0.1401 747,644 +0.01(+7.60%)
Oct 23, 2025 0.1267 0.1450 0.1233 0.1302 487,907 -0.00(-1.88%)
Oct 22, 2025 0.1497 0.1539 0.1205 0.1327 987,022 -0.01(-6.15%)
Oct 21, 2025 0.1300 0.1560 0.1282 0.1414 885,122 +0.00(+1.00%)
Oct 20, 2025 0.1390 0.1400 0.1280 0.1400 904,631 +0.01(+7.20%)
Oct 17, 2025 0.1200 0.1400 0.1200 0.1306 770,454 +0.00(+1.40%)
Oct 16, 2025 0.1305 0.1475 0.1275 0.1288 611,539 -0.02(-12.50%)
Oct 15, 2025 0.1319 0.1500 0.1319 0.1472 999,072 +0.00(+1.52%)
Oct 14, 2025 0.1446 0.1520 0.1393 0.1450 1,153,037 -0.00(-1.49%)
Oct 13, 2025 0.1500 0.1500 0.1430 0.1472 227,316 +0.00(+2.01%)
Oct 10, 2025 0.1580 0.1580 0.1317 0.1443 969,297 -0.00(-1.16%)
Oct 09, 2025 0.1459 0.1563 0.1400 0.1460 916,783 +0.00(+1.39%)
Oct 08, 2025 0.1388 0.1452 0.1308 0.1440 948,438 +0.00(+1.19%)
Oct 07, 2025 0.1500 0.1660 0.1380 0.1423 983,407 -0.01(-7.66%)
Oct 06, 2025 0.1505 0.1646 0.1422 0.1541 1,078,630 +0.00(+2.39%)
Oct 03, 2025 0.1590 0.1610 0.1493 0.1505 504,096 -0.01(-7.78%)
Oct 02, 2025 0.1690 0.1690 0.1570 0.1632 550,993 -0.01(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.