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

Nexe Innovations Inc (OP: NEXNF )

0.2488 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2021 1.990 2.110 1.800 1.886 105,600 -0.05(-2.79%)
Mar 31, 2021 2.050 2.050 1.720 1.940 138,626 +0.19(+10.83%)
Mar 30, 2021 2.100 2.100 1.750 1.750 55,601 -0.23(-11.81%)
Mar 29, 2021 2.000 2.430 1.876 1.985 94,255 +0.03(+1.28%)
Mar 26, 2021 1.800 1.964 1.766 1.960 108,200 +0.21(+12.00%)
Mar 25, 2021 1.900 2.175 1.702 1.750 96,736 -0.17(-8.85%)
Mar 24, 2021 2.065 2.130 1.920 1.920 111,390 -0.21(-9.86%)
Mar 23, 2021 2.184 2.250 2.130 2.130 35,968 -0.08(-3.40%)
Mar 22, 2021 2.080 2.250 2.080 2.205 41,784 +0.04(+2.01%)
Mar 19, 2021 2.130 2.170 2.090 2.162 26,700 +0.04(+1.71%)
Mar 18, 2021 2.190 2.240 2.125 2.125 106,850 -0.01(-0.69%)
Mar 17, 2021 2.270 2.280 2.130 2.140 112,973 -0.17(-7.38%)
Mar 16, 2021 2.407 2.410 2.270 2.310 49,777 -0.09(-3.73%)
Mar 15, 2021 2.400 2.420 2.360 2.400 48,242 +0.04(+1.69%)
Mar 12, 2021 2.410 2.417 2.350 2.360 53,300 -0.05(-2.07%)
Mar 11, 2021 2.440 2.440 2.366 2.410 41,109 -0.03(-1.21%)
Mar 10, 2021 2.436 2.450 2.375 2.439 51,738 +0.04(+1.65%)
Mar 09, 2021 2.409 2.490 2.390 2.400 44,983 +0.04(+1.69%)
Mar 08, 2021 2.560 2.570 2.250 2.360 29,477 -0.09(-3.67%)
Mar 05, 2021 2.429 2.520 2.205 2.450 86,600 +0.00(+0.14%)
Mar 04, 2021 2.620 2.630 2.410 2.446 74,838 -0.18(-6.96%)
Mar 03, 2021 2.778 2.780 2.614 2.630 40,064 -0.13(-4.70%)
Mar 02, 2021 2.735 2.970 2.662 2.759 86,698 +0.03(+1.07%)
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.