Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.4400	0.4750	0.4350	0.4699	168,395	+0.03(+7.68%)
Apr 21, 2026	0.4500	0.4626	0.4155	0.4364	168,551	-0.03(-6.39%)
Apr 20, 2026	0.4540	0.4662	0.4426	0.4662	57,663	+0.00(+0.63%)
Apr 17, 2026	0.4570	0.4801	0.4480	0.4633	115,138	-0.00(-0.26%)
Apr 16, 2026	0.5000	0.5000	0.4500	0.4645	230,975	-0.04(-8.74%)
Apr 15, 2026	0.4200	0.5090	0.4100	0.5090	1,117,542	+0.08(+18.43%)
Apr 14, 2026	0.4135	0.4300	0.4050	0.4298	364,264	-0.00(-0.28%)
Apr 13, 2026	0.3873	0.4312	0.3800	0.4310	580,666	+0.03(+7.27%)
Apr 10, 2026	0.3450	0.4200	0.3366	0.4018	1,355,390	+0.02(+5.74%)
Apr 09, 2026	0.3500	0.4100	0.3302	0.3800	15,509,500	+0.03(+8.57%)
Apr 08, 2026	0.3750	0.3750	0.3500	0.3500	55,862	-0.02(-4.76%)
Apr 07, 2026	0.3643	0.3724	0.3601	0.3675	43,366	+0.01(+2.05%)
Apr 06, 2026	0.3440	0.3656	0.3421	0.3601	70,369	+0.01(+2.33%)
Apr 02, 2026	0.3600	0.3600	0.3401	0.3519	54,290	-0.00(-0.73%)
Apr 01, 2026	0.3458	0.3754	0.3426	0.3545	91,749	+0.01(+1.78%)
Mar 31, 2026	0.3556	0.3699	0.3401	0.3483	98,423	-0.00(-1.33%)
Mar 30, 2026	0.3790	0.3790	0.3501	0.3530	52,360	-0.01(-3.08%)
Mar 27, 2026	0.3760	0.3760	0.3601	0.3642	52,455	-0.01(-3.14%)
Mar 26, 2026	0.3845	0.4000	0.3732	0.3760	44,667	-0.02(-5.10%)
Mar 25, 2026	0.4200	0.4200	0.3920	0.3962	103,276	-0.01(-2.92%)
Mar 24, 2026	0.4140	0.4140	0.3832	0.4081	95,039	+0.00(+0.49%)
Mar 23, 2026	0.4560	0.4575	0.3900	0.4061	227,033	-0.02(-5.56%)
Mar 20, 2026	0.4000	0.4300	0.3745	0.4300	116,550	+0.03(+8.81%)
Mar 19, 2026	0.3956	0.4034	0.3641	0.3952	179,807	-0.01(-2.56%)
Mar 18, 2026	0.4094	0.4198	0.3910	0.4056	181,166	-0.00(-0.83%)
Mar 17, 2026	0.4000	0.4199	0.4000	0.4090	76,247	+0.00(+0.57%)
Mar 16, 2026	0.4001	0.4297	0.3950	0.4067	315,282	-0.02(-3.67%)
Mar 13, 2026	0.4212	0.4400	0.4103	0.4222	92,834	+0.01(+2.90%)
Mar 12, 2026	0.4274	0.4350	0.4009	0.4103	87,145	-0.02(-3.98%)
Mar 11, 2026	0.4450	0.4450	0.4167	0.4273	80,544	-0.01(-1.27%)
Mar 10, 2026	0.4461	0.4500	0.4304	0.4328	73,489	-0.02(-4.92%)
Mar 09, 2026	0.4377	0.4552	0.4272	0.4552	126,629	+0.01(+3.20%)
Mar 06, 2026	0.4351	0.4500	0.4297	0.4411	84,066	+0.00(+1.12%)
Mar 05, 2026	0.4530	0.4552	0.4302	0.4362	66,606	-0.01(-1.20%)
Mar 04, 2026	0.4372	0.4550	0.4254	0.4415	119,850	-0.00(-1.03%)
Mar 03, 2026	0.4412	0.4566	0.4175	0.4461	161,025	-0.00(-0.91%)
Mar 02, 2026	0.4712	0.4900	0.4500	0.4502	196,178	-0.02(-4.21%)
Feb 27, 2026	0.5100	0.5400	0.4700	0.4700	203,797	-0.05(-9.96%)
Feb 26, 2026	0.5000	0.5345	0.4900	0.5220	123,116	+0.02(+3.65%)
Feb 25, 2026	0.5570	0.5800	0.5034	0.5036	427,466	-0.06(-10.68%)
Feb 24, 2026	0.5892	0.6499	0.5021	0.5638	3,072,129	+0.07(+15.06%)
Feb 23, 2026	0.5000	0.5200	0.4700	0.4900	164,438	-0.01(-1.63%)
Feb 20, 2026	0.4670	0.5174	0.4601	0.4981	259,840	+0.04(+8.57%)
Feb 19, 2026	0.4270	0.4699	0.4093	0.4588	141,681	+0.03(+7.45%)
Feb 18, 2026	0.4000	0.4297	0.4000	0.4270	98,209	+0.03(+6.75%)
Feb 17, 2026	0.4510	0.4510	0.3679	0.4000	508,792	-0.05(-11.62%)
Feb 13, 2026	0.4571	0.4799	0.4008	0.4526	161,610	+0.01(+1.50%)
Feb 12, 2026	0.4738	0.5000	0.4448	0.4459	119,834	-0.03(-6.83%)
Feb 11, 2026	0.5400	0.5400	0.4600	0.4786	321,360	-0.06(-11.37%)
Feb 10, 2026	0.5192	0.5547	0.5100	0.5400	282,331	+0.02(+4.47%)
Feb 09, 2026	0.5194	0.5400	0.5001	0.5169	262,346	+0.00(+0.39%)
Feb 06, 2026	0.6000	0.6800	0.5000	0.5149	1,189,020	-0.11(-16.95%)
Feb 05, 2026	0.6660	0.6900	0.5900	0.6200	6,089,077	+0.05(+9.15%)
Feb 04, 2026	0.5900	0.5900	0.5500	0.5680	136,813	-0.00(-0.16%)
Feb 03, 2026	0.5600	0.5780	0.5500	0.5689	109,317	-0.00(-0.77%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices