Advertisement
U.S. markets closed

Nexalin Technology, Inc. (NXL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
3.9000+0.0800 (+2.09%)
At close: 04:00PM EST
3.8900 -0.01 (-0.26%)
After hours: 05:39PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20243.81004.08003.67003.90003.9000453,640
Nov 22, 20243.90003.90003.50003.82003.8200822,700
Nov 21, 20243.71003.95003.70003.90003.9000481,700
Nov 20, 20243.87004.03503.65003.80003.8000635,000
Nov 19, 20243.87004.16003.83003.88003.8800883,000
Nov 18, 20244.27004.27003.65003.89003.89001,285,200
Nov 15, 20244.10004.30003.80404.22004.2200989,100
Nov 14, 20243.87004.36003.63504.10004.10001,388,300
Nov 13, 20243.88004.20003.62203.92003.92001,629,400
Nov 12, 20243.44003.78003.03003.78003.78001,338,400
Nov 11, 20243.82003.84002.40003.34003.34002,315,400
Nov 08, 20243.37004.00003.33303.80003.80001,416,000
Nov 07, 20243.00003.52002.83203.40003.40001,548,000
Nov 06, 20242.94003.12702.75002.99002.99001,049,700
Nov 05, 20242.69003.05002.66002.85002.85001,232,000
Nov 04, 20243.07003.11002.61202.71002.71002,071,000
Nov 01, 20242.55003.40002.51003.16003.16006,252,600
Oct 31, 20242.73002.73002.35002.49002.49001,674,500
Oct 30, 20242.55002.63002.25002.28002.28001,335,200
Oct 29, 20242.35002.83002.15002.61002.61008,309,400
Oct 28, 20242.23002.35002.06902.20002.20002,920,300
Oct 25, 20242.52002.90002.20002.29002.290017,948,800
Oct 24, 20241.37002.56001.13002.15002.150031,354,600
Oct 23, 20241.83001.85101.25001.36501.36501,069,700
Oct 22, 20241.52001.85001.52001.79001.79001,077,600
Oct 21, 20241.26001.48001.25001.48001.4800565,600
Oct 18, 20241.31001.37001.21001.26001.2600441,200
Oct 17, 20241.22001.42001.08001.32001.32002,585,300
Oct 16, 20240.85001.08000.84001.05001.0500859,200
Oct 15, 20240.90000.90000.77500.79200.7920139,400
Oct 14, 20240.80000.97000.76700.90000.9000217,600
Oct 11, 20240.65400.89000.63700.78100.7810540,700
Oct 10, 20240.64500.66600.59100.63600.6360125,700
Oct 09, 20240.65100.68000.60200.62300.6230266,700
Oct 08, 20240.67900.70000.65000.68000.6800884,800
Oct 07, 20240.62700.70000.62700.70000.700072,500
Oct 04, 20240.70000.70000.65000.65800.658045,400
Oct 03, 20240.61000.65000.61000.63000.630074,000
Oct 02, 20240.64500.64500.61000.62400.624045,000
Oct 01, 20240.66000.69000.61000.63600.6360143,800
Sep 30, 20240.69900.71700.66100.66900.669052,500
Sep 27, 20240.69600.70600.67100.70600.706080,100
Sep 26, 20240.66200.73000.66000.67000.6700132,600
Sep 25, 20240.69600.70100.66200.66200.662069,300
Sep 24, 20240.75000.76000.70000.70100.701088,100
Sep 23, 20240.68000.74800.68000.70700.707049,800
Sep 20, 20240.70100.73500.67700.69400.6940132,200
Sep 19, 20240.67300.75000.66700.70100.701090,900
Sep 18, 20240.68500.70000.65200.66200.662074,600
Sep 17, 20240.71000.74000.62500.65300.6530106,000
Sep 16, 20240.71600.71600.62200.66000.6600240,100
Sep 13, 20240.74000.80000.65300.67000.6700261,200
Sep 12, 20240.83200.84000.72000.74000.7400290,600
Sep 11, 20240.80000.83000.76100.82000.820087,800
Sep 10, 20240.80000.82500.75900.80000.800078,600
Sep 09, 20240.82300.85000.77500.81000.810089,600
Sep 06, 20240.87000.87000.77400.82700.8270149,200
Sep 05, 20240.97200.99000.81000.85000.8500560,100
Sep 04, 20240.90801.05000.87200.94700.9470270,100
Sep 03, 20240.91300.93000.87300.90000.900051,200
Aug 30, 20240.94900.94900.90000.92100.921031,100
Aug 29, 20240.96000.96000.90000.94000.940085,100
Aug 28, 20240.93000.98400.91400.93000.9300109,000
Aug 27, 20240.96000.96700.90000.92700.9270160,400
Aug 26, 20240.96301.00000.92800.95900.9590101,300
Aug 23, 20240.96001.01000.94200.96400.9640310,300
Aug 22, 20241.00001.01200.94200.95500.9550153,900
Aug 21, 20240.98201.03000.97400.98500.985091,700
Aug 20, 20241.00001.04800.98000.98500.9850206,900
Aug 19, 20240.97601.00000.92100.98400.9840173,500
Aug 16, 20241.00001.00000.96100.97600.976066,800
Aug 15, 20241.00001.03000.93500.98000.9800240,800
Aug 14, 20240.97000.99000.94900.98400.984091,900
Aug 13, 20240.92100.97700.92100.96000.9600110,400
Aug 12, 20240.94000.97000.92000.92100.9210142,400
Aug 09, 20240.88000.99000.88000.94800.948069,400
Aug 08, 20241.04001.05900.89500.90700.9070224,900
Aug 07, 20241.11001.12001.00001.04001.0400365,300
Aug 06, 20241.07001.11001.04001.05001.050028,000
Aug 05, 20241.05001.08000.95001.03001.0300139,900
Aug 02, 20241.11001.19001.08001.09001.090090,400
Aug 01, 20241.11001.18801.11001.14001.140067,100
Jul 31, 20241.11001.18801.10001.15001.1500107,900
Jul 30, 20241.18001.20001.10001.11001.1100146,200
Jul 29, 20241.30001.30001.15901.19001.1900103,400
Jul 26, 20241.15001.30001.13001.24001.2400258,100
Jul 25, 20241.22001.24001.11001.17001.1700144,600
Jul 24, 20241.23001.28001.16001.18001.1800190,400
Jul 23, 20241.34001.34001.24001.24001.2400169,400
Jul 22, 20241.24001.38001.21001.34001.3400320,500
Jul 19, 20241.24001.30701.22001.24001.2400116,400
Jul 18, 20241.41001.41001.23001.25001.2500281,200
Jul 17, 20241.43001.46001.33101.35001.3500177,100
Jul 16, 20241.43001.48001.39001.43001.4300209,200
Jul 15, 20241.43001.49001.39001.43001.4300154,700
Jul 12, 20241.35001.52001.35001.42001.4200338,800
Jul 11, 20241.47001.51001.36001.39001.3900428,100
Jul 10, 20241.51001.64001.41001.45001.4500700,600
Jul 09, 20241.55001.65001.51001.61001.61001,410,300
Jul 08, 20241.24001.60001.20001.48001.48002,710,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...