Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

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

2.470 +0.190 (+8.34%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 31, 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 (%)
Oct 30, 2024 2.550 2.630 2.250 2.280 1,321,424 -0.33(-12.64%)
Oct 29, 2024 2.350 2.830 2.150 2.610 8,303,790 +0.41(+18.64%)
Oct 28, 2024 2.230 2.350 2.069 2.200 2,912,948 -0.09(-3.93%)
Oct 25, 2024 2.520 2.900 2.200 2.290 17,948,796 +0.14(+6.51%)
Oct 24, 2024 1.370 2.560 1.130 2.150 30,975,736 +0.78(+57.51%)
Oct 23, 2024 1.830 1.851 1.250 1.365 1,069,590 -0.43(-23.74%)
Oct 22, 2024 1.520 1.850 1.520 1.790 1,076,861 +0.31(+20.95%)
Oct 21, 2024 1.260 1.480 1.250 1.480 563,888 +0.22(+17.46%)
Oct 18, 2024 1.310 1.370 1.210 1.260 441,177 -0.06(-4.55%)
Oct 17, 2024 1.220 1.420 1.080 1.320 2,581,023 +0.27(+25.71%)
Oct 16, 2024 0.8500 1.080 0.8400 1.050 856,793 +0.26(+32.58%)
Oct 15, 2024 0.9000 0.9000 0.7750 0.7920 139,158 -0.11(-12.00%)
Oct 14, 2024 0.8000 0.9699 0.7667 0.9000 217,620 +0.12(+15.24%)
Oct 11, 2024 0.6500 0.8900 0.6365 0.7810 540,668 +0.15(+22.80%)
Oct 10, 2024 0.6450 0.6660 0.5910 0.6360 125,703 +0.01(+2.09%)
Oct 09, 2024 0.6510 0.6800 0.6021 0.6230 266,674 -0.06(-8.38%)
Oct 08, 2024 0.6790 0.7000 0.6501 0.6800 883,450 -0.02(-2.86%)
Oct 07, 2024 0.6270 0.7000 0.6270 0.7000 72,212 +0.04(+6.40%)
Oct 04, 2024 0.7000 0.7000 0.6500 0.6579 45,766 +0.03(+4.43%)
Oct 03, 2024 0.6100 0.6500 0.6100 0.6300 74,032 +0.01(+0.98%)
Oct 02, 2024 0.6500 0.6452 0.6100 0.6239 43,988 -0.01(-1.90%)
Oct 01, 2024 0.6600 0.6895 0.6100 0.6360 143,831 -0.03(-4.92%)
Sep 30, 2024 0.6993 0.7170 0.6614 0.6689 52,544 -0.04(-5.25%)
Sep 27, 2024 0.6960 0.7060 0.6710 0.7060 80,124 +0.04(+5.31%)
Sep 26, 2024 0.6621 0.7299 0.6602 0.6704 132,631 +0.01(+1.25%)
Sep 25, 2024 0.6961 0.7011 0.6621 0.6621 66,205 -0.04(-5.56%)
Sep 24, 2024 0.7500 0.7600 0.7001 0.7011 88,251 -0.01(-0.76%)
Sep 23, 2024 0.6800 0.7480 0.6800 0.7065 49,803 +0.01(+1.77%)
Sep 20, 2024 0.7005 0.7350 0.6771 0.6942 132,247 -0.01(-0.90%)
Sep 19, 2024 0.6726 0.7499 0.6669 0.7005 89,842 +0.04(+5.78%)
Sep 18, 2024 0.6854 0.6999 0.6515 0.6622 74,612 +0.01(+1.44%)
Sep 17, 2024 0.7100 0.7399 0.6248 0.6528 106,014 -0.01(-1.15%)
Sep 16, 2024 0.7160 0.7160 0.6224 0.6604 240,129 -0.01(-1.49%)
Sep 13, 2024 0.7400 0.8000 0.6528 0.6704 261,154 -0.07(-9.39%)
Sep 12, 2024 0.8320 0.8399 0.7200 0.7399 278,858 -0.08(-9.72%)
Sep 11, 2024 0.7996 0.8300 0.7608 0.8196 87,841 +0.02(+2.50%)
Sep 10, 2024 0.8000 0.8251 0.7591 0.7996 78,558 -0.01(-1.27%)
Sep 09, 2024 0.8200 0.8496 0.7754 0.8099 89,591 -0.02(-2.09%)
Sep 06, 2024 0.8700 0.8700 0.7737 0.8272 149,157 -0.02(-2.64%)
Sep 05, 2024 0.9724 0.9899 0.8100 0.8496 560,106 -0.10(-10.32%)
Sep 04, 2024 0.9076 1.050 0.8720 0.9474 270,139 +0.05(+5.27%)
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%)
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.