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

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

1.380 +0.000 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 28, 2023 0.8102 0.8199 0.7507 0.8199 36,860 -0.01(-1.23%)
Apr 27, 2023 0.8556 0.8556 0.8200 0.8301 11,600 +0.00(+0.12%)
Apr 26, 2023 0.8750 0.8799 0.8201 0.8291 22,875 -0.05(-5.25%)
Apr 25, 2023 0.8200 0.9000 0.8102 0.8750 74,745 +0.05(+6.03%)
Apr 24, 2023 0.8100 0.8397 0.8100 0.8252 12,879 -0.01(-1.76%)
Apr 21, 2023 0.8100 0.8400 0.7920 0.8400 22,845 +0.06(+7.69%)
Apr 20, 2023 0.8399 0.8399 0.7550 0.7800 139,102 -0.02(-2.50%)
Apr 19, 2023 0.7750 0.8000 0.7750 0.8000 4,700 -0.04(-4.76%)
Apr 18, 2023 0.7900 0.8400 0.7630 0.8400 2,776 +0.05(+6.33%)
Apr 17, 2023 0.8100 0.8400 0.7400 0.7900 12,256 +0.03(+3.95%)
Apr 14, 2023 0.8200 0.8400 0.7501 0.7600 97,943 -0.08(-9.52%)
Apr 13, 2023 0.8400 0.8400 0.8003 0.8400 17,117 +0.00(+0.00%)
Apr 12, 2023 0.8400 0.8400 0.8070 0.8400 1,341 +0.00(+0.36%)
Apr 11, 2023 0.8300 0.8400 0.7951 0.8370 13,771 +0.02(+2.91%)
Apr 10, 2023 0.7900 0.8134 0.7571 0.8133 7,006 +0.09(+12.80%)
Apr 06, 2023 0.7300 0.7900 0.7208 0.7210 19,542 -0.05(-6.79%)
Apr 05, 2023 0.7700 0.7848 0.7700 0.7735 10,413 -0.01(-0.71%)
Apr 04, 2023 0.8000 0.8320 0.7501 0.7790 50,636 -0.06(-7.26%)
Apr 03, 2023 0.8500 0.8500 0.8112 0.8400 20,006 +0.04(+5.00%)
Mar 31, 2023 0.8200 0.8500 0.7800 0.8000 10,864 -0.03(-3.61%)
Mar 30, 2023 0.8148 0.8456 0.7800 0.8300 32,303 -0.01(-1.19%)
Mar 29, 2023 0.8500 0.8900 0.7208 0.8400 64,015 +0.00(+0.24%)
Mar 28, 2023 0.7857 0.9243 0.7500 0.8380 46,297 -0.01(-0.76%)
Mar 27, 2023 1.000 1.020 0.8300 0.8444 77,293 -0.19(-18.03%)
Mar 24, 2023 1.010 1.040 1.005 1.030 17,932 -0.01(-0.95%)
Mar 23, 2023 1.060 1.110 1.040 1.040 86,882 -0.05(-4.59%)
Mar 22, 2023 1.095 1.095 1.060 1.090 3,744 -0.01(-0.91%)
Mar 21, 2023 1.100 1.130 1.050 1.100 31,397 +0.01(+0.92%)
Mar 20, 2023 1.090 1.090 1.040 1.090 31,226 +0.01(+0.93%)
Mar 17, 2023 1.020 1.080 0.9600 1.080 94,477 +0.04(+3.85%)
Mar 16, 2023 0.9600 1.040 0.9300 1.040 73,169 +0.04(+4.10%)
Mar 15, 2023 1.000 1.000 0.9222 0.9990 12,829 +0.05(+5.58%)
Mar 14, 2023 0.9894 1.030 0.9100 0.9462 27,491 -0.04(-3.94%)
Mar 13, 2023 0.9800 1.040 0.9700 0.9850 7,993 -0.04(-3.43%)
Mar 10, 2023 1.080 1.080 0.9402 1.020 45,853 +0.00(+0.39%)
Mar 09, 2023 0.9800 1.040 0.9652 1.016 50,763 +0.03(+2.64%)
Mar 08, 2023 0.9424 1.050 0.9200 0.9899 40,188 +0.02(+2.05%)
Mar 07, 2023 0.9400 0.9700 0.8800 0.9700 95,930 -0.00(-0.09%)
Mar 06, 2023 0.9312 1.050 0.9300 0.9709 76,526 +0.01(+1.14%)
Mar 03, 2023 0.9600 1.140 0.8940 0.9600 58,959 -0.01(-0.55%)
Mar 02, 2023 0.8508 0.9927 0.8508 0.9653 45,001 +0.12(+13.67%)
Mar 01, 2023 0.8890 0.9000 0.8403 0.8492 37,167 -0.04(-4.57%)
Feb 28, 2023 0.8751 0.9000 0.8601 0.8899 30,185 +0.03(+3.46%)
Feb 27, 2023 0.8781 0.8802 0.8601 0.8601 29,184 -0.02(-2.05%)
Feb 24, 2023 0.8136 0.9010 0.8136 0.8781 25,582 -0.01(-0.66%)
Feb 23, 2023 0.9000 0.9500 0.8100 0.8839 89,097 -0.10(-10.40%)
Feb 22, 2023 1.010 1.050 0.8761 0.9865 468,529 -0.06(-6.05%)
Feb 21, 2023 1.050 1.090 0.9731 1.050 23,658 -0.05(-4.55%)
Feb 17, 2023 1.070 1.110 1.040 1.100 76,265 -0.04(-3.51%)
Feb 16, 2023 1.160 1.210 1.070 1.140 15,905 +0.00(+0.00%)
Feb 15, 2023 1.120 1.140 1.050 1.140 22,014 +0.00(+0.00%)
Feb 14, 2023 1.180 1.270 1.030 1.140 159,470 -0.06(-4.60%)
Feb 13, 2023 1.200 1.370 1.150 1.195 114,454 -0.02(-2.05%)
Feb 10, 2023 1.120 1.250 1.120 1.220 80,255 +0.08(+7.02%)
Feb 09, 2023 1.090 1.180 1.016 1.140 201,243 +0.05(+4.59%)
Feb 08, 2023 1.020 1.130 1.020 1.090 268,812 +0.04(+3.81%)
Feb 07, 2023 1.080 1.095 0.9600 1.050 26,035 -0.01(-0.94%)
Feb 06, 2023 1.070 1.130 1.050 1.060 109,859 -0.02(-1.85%)
Feb 03, 2023 1.090 1.090 1.030 1.080 10,947 +0.01(+0.93%)
Feb 02, 2023 1.100 1.100 1.040 1.070 15,897 -0.03(-2.73%)
Feb 01, 2023 1.060 1.100 0.9987 1.100 32,261 +0.04(+3.77%)
Jan 31, 2023 1.040 1.080 1.040 1.060 20,810 +0.00(+0.00%)
Jan 30, 2023 1.100 1.120 1.030 1.060 67,371 -0.06(-5.22%)
Jan 27, 2023 1.110 1.140 1.040 1.118 12,850 +0.07(+6.51%)
Jan 26, 2023 1.050 1.120 1.040 1.050 12,945 +0.00(+0.01%)
Jan 25, 2023 1.010 1.120 0.9500 1.050 45,623 -0.01(-0.95%)
Jan 24, 2023 1.010 1.090 1.000 1.060 28,085 +0.04(+3.92%)
Jan 23, 2023 1.140 1.140 0.9555 1.020 96,411 -0.12(-10.46%)
Jan 20, 2023 0.9900 1.140 0.9550 1.139 130,684 +0.14(+13.92%)
Jan 19, 2023 1.020 1.020 0.9300 0.9999 27,840 +0.01(+1.00%)
Jan 18, 2023 0.9300 1.020 0.9000 0.9900 26,309 +0.06(+7.03%)
Jan 17, 2023 0.9016 0.9900 0.8611 0.9250 31,678 -0.00(-0.49%)
Jan 13, 2023 0.9996 1.020 0.9001 0.9296 26,980 -0.05(-4.77%)
Jan 12, 2023 0.8870 1.000 0.8800 0.9762 45,835 +0.05(+4.97%)
Jan 11, 2023 0.9000 1.030 0.8800 0.9300 93,179 +0.02(+2.36%)
Jan 10, 2023 0.7600 0.9770 0.7600 0.9086 170,778 +0.14(+18.00%)
Jan 09, 2023 0.7611 0.7782 0.7502 0.7700 31,294 +0.02(+2.26%)
Jan 06, 2023 0.7685 0.7967 0.7497 0.7530 47,795 -0.01(-1.90%)
Jan 05, 2023 0.7900 0.7973 0.7469 0.7676 110,784 -0.02(-2.77%)
Jan 04, 2023 0.7490 0.7962 0.7490 0.7895 17,604 +0.00(+0.59%)
Jan 03, 2023 0.7501 0.8000 0.7211 0.7849 15,302 +0.04(+4.79%)
Dec 30, 2022 0.7265 0.7999 0.6905 0.7490 121,594 +0.00(+0.00%)
Dec 29, 2022 0.7298 0.7787 0.6800 0.7490 76,621 +0.00(+0.23%)
Dec 28, 2022 0.7900 0.7900 0.6505 0.7473 69,025 -0.05(-5.99%)
Dec 27, 2022 0.8400 0.8400 0.7401 0.7949 57,924 +0.01(+1.78%)
Dec 23, 2022 0.7401 0.7999 0.7401 0.7810 57,345 +0.04(+5.53%)
Dec 22, 2022 0.7000 0.7725 0.7000 0.7401 63,681 -0.02(-2.62%)
Dec 21, 2022 0.8280 0.8405 0.7600 0.7600 97,164 -0.06(-7.32%)
Dec 20, 2022 0.7900 0.8900 0.7700 0.8200 62,344 +0.02(+2.49%)
Dec 19, 2022 0.8900 0.8990 0.7930 0.8001 114,928 +0.06(+8.12%)
Dec 16, 2022 1.180 1.199 0.7000 0.7400 706,290 -0.46(-38.33%)
Dec 15, 2022 1.600 2.290 1.020 1.200 1,987,892 -0.36(-23.08%)
Dec 14, 2022 2.060 2.183 1.350 1.560 254,994 -0.39(-20.00%)
Dec 13, 2022 2.013 2.195 1.820 1.950 55,868 -0.19(-8.88%)
Dec 12, 2022 2.240 2.240 1.700 2.140 36,397 -0.08(-3.60%)
Dec 09, 2022 2.320 2.320 2.055 2.220 147,088 +0.01(+0.45%)
Dec 08, 2022 2.180 2.251 1.650 2.210 149,001 +0.09(+4.25%)
Dec 07, 2022 2.200 2.366 2.110 2.120 23,257 -0.17(-7.31%)
Dec 06, 2022 2.390 2.396 2.220 2.287 40,227 -0.08(-3.50%)
Dec 05, 2022 2.390 2.410 2.300 2.370 45,454 +0.02(+0.85%)
Dec 02, 2022 2.420 2.420 2.280 2.350 150,727 -0.04(-1.67%)
Dec 01, 2022 2.341 2.400 2.320 2.390 29,845 +0.05(+2.14%)
Nov 30, 2022 2.300 2.360 2.220 2.340 101,121 +0.13(+5.88%)
Nov 29, 2022 2.169 2.217 2.002 2.210 28,370 +0.00(+0.00%)
Nov 28, 2022 2.230 2.350 2.170 2.210 156,467 -0.08(-3.49%)
Nov 25, 2022 2.190 2.410 2.140 2.290 190,160 +0.11(+5.05%)
Nov 23, 2022 2.050 2.280 2.000 2.180 157,584 -0.06(-2.68%)
Nov 22, 2022 2.050 2.470 2.050 2.240 589,155 +0.19(+9.27%)
Nov 21, 2022 1.800 3.230 1.615 2.050 3,989,987 +0.25(+13.89%)
Nov 18, 2022 1.704 1.843 1.660 1.800 46,770 +0.06(+3.44%)
Nov 17, 2022 1.720 1.810 1.710 1.740 26,839 -0.06(-3.33%)
Nov 16, 2022 1.750 1.879 1.700 1.800 13,290 -0.02(-1.10%)
Nov 15, 2022 1.880 1.890 1.810 1.820 26,532 -0.07(-3.70%)
Nov 14, 2022 1.820 1.890 1.670 1.890 83,046 +0.07(+3.85%)
Nov 11, 2022 1.790 1.900 1.790 1.820 31,240 -0.03(-1.62%)
Nov 10, 2022 1.840 1.870 1.667 1.850 56,734 +0.09(+5.11%)
Nov 09, 2022 1.760 1.890 1.650 1.760 155,376 +0.04(+2.33%)
Nov 08, 2022 1.650 1.870 1.500 1.720 172,455 +0.07(+4.56%)
Nov 07, 2022 1.715 1.760 1.620 1.645 75,602 +0.03(+2.17%)
Nov 04, 2022 1.590 1.660 1.540 1.610 134,864 +0.02(+1.26%)
Nov 03, 2022 1.340 1.662 1.340 1.590 303,798 +0.17(+11.93%)
Nov 02, 2022 1.440 1.510 1.330 1.421 69,120 -0.06(-4.34%)
Nov 01, 2022 1.474 1.970 1.424 1.485 1,108,349 +0.02(+1.02%)
Oct 31, 2022 1.370 1.590 1.360 1.470 373,930 -0.01(-0.57%)
Oct 28, 2022 1.340 1.480 1.340 1.478 141,067 +0.10(+7.13%)
Oct 27, 2022 1.300 1.400 1.220 1.380 166,643 +0.07(+5.35%)
Oct 26, 2022 1.290 1.350 1.270 1.310 34,999 +0.02(+1.55%)
Oct 25, 2022 1.250 1.350 1.250 1.290 18,744 +0.04(+3.19%)
Oct 24, 2022 1.340 1.365 1.230 1.250 75,131 -0.10(-7.41%)
Oct 21, 2022 1.274 1.400 1.274 1.350 106,266 +0.03(+2.27%)
Oct 20, 2022 1.300 1.350 1.220 1.320 84,399 +0.01(+0.76%)
Oct 19, 2022 1.280 1.330 1.280 1.310 65,302 +0.00(+0.36%)
Oct 18, 2022 1.370 1.380 1.270 1.305 191,378 -0.00(-0.36%)
Oct 17, 2022 1.250 1.433 1.230 1.310 224,523 +0.03(+2.34%)
Oct 14, 2022 1.290 1.353 1.210 1.280 93,487 -0.04(-3.37%)
Oct 13, 2022 1.190 1.380 1.120 1.325 115,776 +0.07(+5.97%)
Oct 12, 2022 1.260 1.330 1.170 1.250 278,130 +0.00(+0.00%)
Oct 11, 2022 1.140 1.650 1.123 1.250 2,615,717 +0.13(+11.61%)
Oct 10, 2022 1.070 1.145 1.070 1.120 146,189 +0.01(+0.90%)
Oct 07, 2022 1.070 1.200 1.070 1.110 280,964 +0.01(+0.91%)
Oct 06, 2022 1.100 1.180 1.070 1.100 195,712 -0.01(-0.90%)
Oct 05, 2022 1.120 1.170 1.100 1.110 95,467 -0.01(-0.89%)
Oct 04, 2022 1.090 1.156 1.080 1.120 142,585 +0.03(+2.75%)
Oct 03, 2022 1.100 1.120 1.040 1.090 126,981 +0.01(+0.93%)
Sep 30, 2022 1.130 1.230 1.040 1.080 328,588 -0.06(-5.26%)
Sep 29, 2022 1.120 1.180 1.080 1.140 127,506 -0.01(-0.87%)
Sep 28, 2022 1.130 1.189 1.090 1.150 344,323 +0.05(+4.55%)
Sep 27, 2022 1.140 1.220 1.090 1.100 118,338 -0.05(-4.35%)
Sep 26, 2022 1.220 1.260 1.120 1.150 124,288 -0.08(-6.50%)
Sep 23, 2022 1.240 1.280 1.230 1.230 91,983 -0.06(-4.65%)
Sep 22, 2022 1.370 1.390 1.260 1.290 164,901 -0.11(-7.86%)
Sep 21, 2022 1.620 1.680 1.350 1.400 545,905 -0.20(-12.50%)
Sep 20, 2022 1.650 1.850 1.550 1.600 1,146,094 -0.09(-5.33%)
Sep 19, 2022 1.880 1.930 1.510 1.690 841,367 -0.56(-24.89%)
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.