Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nexe Innovations Inc (OP: NEXNF )

0.2101 -0.0046 (-2.14%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 17, 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 (%)
Jun 30, 2021 0.9289 0.9615 0.8943 0.9244 112,299 -0.04(-3.98%)
Jun 29, 2021 1.011 1.011 0.9100 0.9627 58,440 -0.06(-5.62%)
Jun 28, 2021 1.000 1.070 0.9852 1.020 163,725 +0.01(+1.35%)
Jun 25, 2021 1.020 1.020 0.9471 1.006 64,640 +0.10(+11.44%)
Jun 24, 2021 0.8579 0.9257 0.8535 0.9031 135,587 +0.07(+8.94%)
Jun 23, 2021 0.8020 0.8428 0.7801 0.8290 116,989 +0.05(+6.28%)
Jun 22, 2021 0.7965 0.8000 0.7500 0.7800 86,471 -0.02(-3.00%)
Jun 21, 2021 0.8228 0.8486 0.8031 0.8041 33,233 -0.03(-3.56%)
Jun 18, 2021 0.8999 0.8999 0.8140 0.8338 70,482 -0.01(-1.33%)
Jun 17, 2021 0.8887 0.8910 0.8442 0.8450 46,203 -0.03(-2.87%)
Jun 16, 2021 0.9100 0.9100 0.8700 0.8700 102,608 -0.00(-0.40%)
Jun 15, 2021 0.8703 0.8946 0.8403 0.8735 96,381 -0.00(-0.17%)
Jun 14, 2021 0.9200 0.9560 0.8482 0.8750 104,192 -0.05(-4.89%)
Jun 11, 2021 0.9684 0.9684 0.8880 0.9200 120,416 -0.04(-4.62%)
Jun 10, 2021 0.9870 1.020 0.9633 0.9646 76,505 -0.05(-4.50%)
Jun 09, 2021 1.000 1.065 0.9952 1.010 38,045 -0.02(-1.66%)
Jun 08, 2021 1.067 1.100 1.008 1.027 47,070 -0.02(-1.52%)
Jun 07, 2021 1.047 1.060 1.020 1.043 49,011 -0.00(-0.09%)
Jun 04, 2021 1.200 1.200 1.020 1.044 78,939 -0.07(-6.37%)
Jun 03, 2021 1.100 1.130 1.065 1.115 71,056 -0.01(-1.03%)
Jun 02, 2021 1.110 1.144 1.100 1.126 23,205 -0.01(-1.19%)
Jun 01, 2021 1.170 1.173 1.120 1.140 37,019 -0.03(-2.35%)
May 28, 2021 1.150 1.177 1.130 1.167 22,787 +0.02(+1.51%)
May 27, 2021 1.168 1.200 1.147 1.150 33,010 -0.02(-1.71%)
May 26, 2021 1.270 1.270 1.130 1.170 37,968 -0.01(-0.76%)
May 25, 2021 1.190 1.210 1.122 1.179 14,930 +0.03(+2.52%)
May 24, 2021 1.075 1.225 1.075 1.150 48,361 +0.00(+0.00%)
May 21, 2021 1.180 1.200 1.130 1.150 22,351 -0.02(-1.57%)
May 20, 2021 1.210 1.235 1.130 1.168 86,912 +0.06(+5.25%)
May 19, 2021 0.9626 1.110 0.9600 1.110 87,857 +0.13(+13.38%)
May 18, 2021 1.045 1.045 0.9603 0.9790 54,020 -0.02(-2.10%)
May 17, 2021 1.040 1.040 0.9750 1.000 47,634 -0.02(-1.96%)
May 14, 2021 1.000 1.030 0.9621 1.020 42,666 +0.05(+5.15%)
May 13, 2021 1.080 1.080 0.9600 0.9700 59,550 -0.04(-4.30%)
May 12, 2021 1.050 1.060 1.000 1.014 59,061 -0.06(-5.27%)
May 11, 2021 1.055 1.130 1.000 1.070 99,392 -0.03(-2.73%)
May 10, 2021 1.100 1.157 1.100 1.100 23,626 -0.03(-2.65%)
May 07, 2021 1.125 1.149 1.110 1.130 22,024 -0.00(-0.32%)
May 06, 2021 1.100 1.163 1.100 1.134 24,630 +0.01(+1.12%)
May 05, 2021 1.130 1.170 1.090 1.121 58,063 -0.01(-0.80%)
May 04, 2021 1.204 1.415 1.110 1.130 43,612 -0.07(-5.83%)
May 03, 2021 1.302 1.320 1.190 1.200 27,417 -0.08(-6.26%)
Apr 30, 2021 1.375 1.375 1.277 1.280 40,600 -0.06(-4.47%)
Apr 29, 2021 1.335 1.390 1.270 1.340 122,991 +0.02(+1.52%)
Apr 28, 2021 1.390 1.400 1.280 1.320 62,351 -0.07(-5.04%)
Apr 27, 2021 1.090 1.400 1.090 1.390 111,767 +0.27(+24.43%)
Apr 26, 2021 1.168 1.240 1.086 1.117 68,686 -0.00(-0.26%)
Apr 23, 2021 1.050 1.260 1.033 1.120 45,200 +0.04(+4.09%)
Apr 22, 2021 1.217 1.220 1.040 1.076 100,930 -0.07(-6.43%)
Apr 21, 2021 1.106 1.189 1.030 1.150 112,513 +0.06(+5.80%)
Apr 20, 2021 1.250 1.260 1.087 1.087 59,360 -0.12(-10.17%)
Apr 19, 2021 1.280 1.480 1.210 1.210 81,270 -0.19(-13.57%)
Apr 16, 2021 1.320 1.410 1.250 1.400 67,400 +0.13(+10.24%)
Apr 15, 2021 1.460 1.460 1.250 1.270 73,048 -0.05(-3.98%)
Apr 14, 2021 1.220 1.400 1.220 1.323 81,136 +0.02(+1.67%)
Apr 13, 2021 1.300 1.420 1.280 1.301 82,120 -0.06(-4.70%)
Apr 12, 2021 1.475 1.490 1.365 1.365 81,557 -0.11(-7.53%)
Apr 09, 2021 1.500 1.550 1.440 1.476 77,800 -0.01(-0.87%)
Apr 08, 2021 1.730 1.730 1.487 1.489 96,109 -0.04(-2.36%)
Apr 07, 2021 1.534 1.890 1.450 1.525 182,965 -0.32(-17.16%)
Apr 06, 2021 1.900 2.054 1.837 1.841 35,838 +0.01(+0.61%)
Apr 05, 2021 1.888 2.170 1.820 1.830 117,477 -0.06(-2.96%)
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.