• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.9000 -0.0212 (-2.30%)
    Streaming Delayed Price Updated: 3:59 PM EDT, Sep 3, 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 (%)
    Sep 03, 2024 0.9128 0.9300 0.8726 0.9000 50,192 -0.02(-2.30%)
    Aug 30, 2024 0.9493 0.9493 0.9000 0.9212 31,051 -0.02(-1.99%)
    Aug 29, 2024 0.9595 0.9595 0.9000 0.9399 85,072 +0.01(+1.06%)
    Aug 28, 2024 0.9300 0.9840 0.9135 0.9300 106,897 +0.00(+0.32%)
    Aug 27, 2024 0.9600 0.9671 0.9000 0.9270 160,409 -0.03(-3.30%)
    Aug 26, 2024 0.9632 1.000 0.9283 0.9586 99,371 -0.01(-0.52%)
    Aug 23, 2024 0.9600 1.010 0.9417 0.9636 310,274 +0.01(+0.89%)
    Aug 22, 2024 1.000 1.012 0.9420 0.9551 153,846 -0.03(-3.03%)
    Aug 21, 2024 0.9824 1.030 0.9738 0.9849 91,723 -0.00(-0.01%)
    Aug 20, 2024 1.000 1.048 0.9800 0.9850 206,931 +0.00(+0.09%)
    Aug 19, 2024 0.9756 1.000 0.9205 0.9841 173,535 +0.01(+0.83%)
    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%)
    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.