NasdaqCM - Delayed Quote USD

Nexalin Technology, Inc. (NXL)

Compare
3.8200 -0.0800 (-2.05%)
At close: November 22 at 4:00 PM EST
3.8500 +0.03 (+0.79%)
After hours: 7:34 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 3.9000 3.9000 3.5000 3.8200 3.8200 822,700
Nov 21, 2024 3.7100 3.9500 3.7000 3.9000 3.9000 481,700
Nov 20, 2024 3.8700 4.0350 3.6500 3.8000 3.8000 635,000
Nov 19, 2024 3.8700 4.1600 3.8300 3.8800 3.8800 883,000
Nov 18, 2024 4.2700 4.2700 3.6500 3.8900 3.8900 1,285,200
Nov 15, 2024 4.1000 4.3000 3.8040 4.2200 4.2200 989,100
Nov 14, 2024 3.8700 4.3600 3.6350 4.1000 4.1000 1,388,300
Nov 13, 2024 3.8800 4.2000 3.6220 3.9200 3.9200 1,629,400
Nov 12, 2024 3.4400 3.7800 3.0300 3.7800 3.7800 1,338,400
Nov 11, 2024 3.8200 3.8400 2.4000 3.3400 3.3400 2,315,400
Nov 8, 2024 3.3700 4.0000 3.3330 3.8000 3.8000 1,416,000
Nov 7, 2024 3.0000 3.5200 2.8320 3.4000 3.4000 1,548,000
Nov 6, 2024 2.9400 3.1270 2.7500 2.9900 2.9900 1,049,700
Nov 5, 2024 2.6900 3.0500 2.6600 2.8500 2.8500 1,232,000
Nov 4, 2024 3.0700 3.1100 2.6120 2.7100 2.7100 2,071,000
Nov 1, 2024 2.5500 3.4000 2.5100 3.1600 3.1600 6,252,600
Oct 31, 2024 2.7300 2.7300 2.3500 2.4900 2.4900 1,674,500
Oct 30, 2024 2.5500 2.6300 2.2500 2.2800 2.2800 1,335,200
Oct 29, 2024 2.3500 2.8300 2.1500 2.6100 2.6100 8,309,400
Oct 28, 2024 2.2300 2.3500 2.0690 2.2000 2.2000 2,920,300
Oct 25, 2024 2.5200 2.9000 2.2000 2.2900 2.2900 17,948,800
Oct 24, 2024 1.3700 2.5600 1.1300 2.1500 2.1500 31,354,600
Oct 23, 2024 1.8300 1.8510 1.2500 1.3650 1.3650 1,069,700
Oct 22, 2024 1.5200 1.8500 1.5200 1.7900 1.7900 1,077,600
Oct 21, 2024 1.2600 1.4800 1.2500 1.4800 1.4800 565,600
Oct 18, 2024 1.3100 1.3700 1.2100 1.2600 1.2600 441,200
Oct 17, 2024 1.2200 1.4200 1.0800 1.3200 1.3200 2,585,300
Oct 16, 2024 0.8500 1.0800 0.8400 1.0500 1.0500 859,200
Oct 15, 2024 0.9000 0.9000 0.7750 0.7920 0.7920 139,400
Oct 14, 2024 0.8000 0.9700 0.7670 0.9000 0.9000 217,600
Oct 11, 2024 0.6540 0.8900 0.6370 0.7810 0.7810 540,700
Oct 10, 2024 0.6450 0.6660 0.5910 0.6360 0.6360 125,700
Oct 9, 2024 0.6510 0.6800 0.6020 0.6230 0.6230 266,700
Oct 8, 2024 0.6790 0.7000 0.6500 0.6800 0.6800 884,800
Oct 7, 2024 0.6270 0.7000 0.6270 0.7000 0.7000 72,500
Oct 4, 2024 0.7000 0.7000 0.6500 0.6580 0.6580 45,400
Oct 3, 2024 0.6100 0.6500 0.6100 0.6300 0.6300 74,000
Oct 2, 2024 0.6450 0.6450 0.6100 0.6240 0.6240 45,000
Oct 1, 2024 0.6600 0.6900 0.6100 0.6360 0.6360 143,800
Sep 30, 2024 0.6990 0.7170 0.6610 0.6690 0.6690 52,500
Sep 27, 2024 0.6960 0.7060 0.6710 0.7060 0.7060 80,100
Sep 26, 2024 0.6620 0.7300 0.6600 0.6700 0.6700 132,600
Sep 25, 2024 0.6960 0.7010 0.6620 0.6620 0.6620 69,300
Sep 24, 2024 0.7500 0.7600 0.7000 0.7010 0.7010 88,100
Sep 23, 2024 0.6800 0.7480 0.6800 0.7070 0.7070 49,800
Sep 20, 2024 0.7010 0.7350 0.6770 0.6940 0.6940 132,200
Sep 19, 2024 0.6730 0.7500 0.6670 0.7010 0.7010 90,900
Sep 18, 2024 0.6850 0.7000 0.6520 0.6620 0.6620 74,600
Sep 17, 2024 0.7100 0.7400 0.6250 0.6530 0.6530 106,000
Sep 16, 2024 0.7160 0.7160 0.6220 0.6600 0.6600 240,100
Sep 13, 2024 0.7400 0.8000 0.6530 0.6700 0.6700 261,200
Sep 12, 2024 0.8320 0.8400 0.7200 0.7400 0.7400 290,600
Sep 11, 2024 0.8000 0.8300 0.7610 0.8200 0.8200 87,800
Sep 10, 2024 0.8000 0.8250 0.7590 0.8000 0.8000 78,600
Sep 9, 2024 0.8230 0.8500 0.7750 0.8100 0.8100 89,600
Sep 6, 2024 0.8700 0.8700 0.7740 0.8270 0.8270 149,200
Sep 5, 2024 0.9720 0.9900 0.8100 0.8500 0.8500 560,100
Sep 4, 2024 0.9080 1.0500 0.8720 0.9470 0.9470 270,100
Sep 3, 2024 0.9130 0.9300 0.8730 0.9000 0.9000 51,200
Aug 30, 2024 0.9490 0.9490 0.9000 0.9210 0.9210 31,100
Aug 29, 2024 0.9600 0.9600 0.9000 0.9400 0.9400 85,100
Aug 28, 2024 0.9300 0.9840 0.9140 0.9300 0.9300 109,000
Aug 27, 2024 0.9600 0.9670 0.9000 0.9270 0.9270 160,400
Aug 26, 2024 0.9630 1.0000 0.9280 0.9590 0.9590 101,300
Aug 23, 2024 0.9600 1.0100 0.9420 0.9640 0.9640 310,300
Aug 22, 2024 1.0000 1.0120 0.9420 0.9550 0.9550 153,900
Aug 21, 2024 0.9820 1.0300 0.9740 0.9850 0.9850 91,700
Aug 20, 2024 1.0000 1.0480 0.9800 0.9850 0.9850 206,900
Aug 19, 2024 0.9760 1.0000 0.9210 0.9840 0.9840 173,500
Aug 16, 2024 1.0000 1.0000 0.9610 0.9760 0.9760 66,800
Aug 15, 2024 1.0000 1.0300 0.9350 0.9800 0.9800 240,800
Aug 14, 2024 0.9700 0.9900 0.9490 0.9840 0.9840 91,900
Aug 13, 2024 0.9210 0.9770 0.9210 0.9600 0.9600 110,400
Aug 12, 2024 0.9400 0.9700 0.9200 0.9210 0.9210 142,400
Aug 9, 2024 0.8800 0.9900 0.8800 0.9480 0.9480 69,400
Aug 8, 2024 1.0400 1.0590 0.8950 0.9070 0.9070 224,900
Aug 7, 2024 1.1100 1.1200 1.0000 1.0400 1.0400 365,300
Aug 6, 2024 1.0700 1.1100 1.0400 1.0500 1.0500 28,000
Aug 5, 2024 1.0500 1.0800 0.9500 1.0300 1.0300 139,900
Aug 2, 2024 1.1100 1.1900 1.0800 1.0900 1.0900 90,400
Aug 1, 2024 1.1100 1.1880 1.1100 1.1400 1.1400 67,100
Jul 31, 2024 1.1100 1.1880 1.1000 1.1500 1.1500 107,900
Jul 30, 2024 1.1800 1.2000 1.1000 1.1100 1.1100 146,200
Jul 29, 2024 1.3000 1.3000 1.1590 1.1900 1.1900 103,400
Jul 26, 2024 1.1500 1.3000 1.1300 1.2400 1.2400 258,100
Jul 25, 2024 1.2200 1.2400 1.1100 1.1700 1.1700 144,600
Jul 24, 2024 1.2300 1.2800 1.1600 1.1800 1.1800 190,400
Jul 23, 2024 1.3400 1.3400 1.2400 1.2400 1.2400 169,400
Jul 22, 2024 1.2400 1.3800 1.2100 1.3400 1.3400 320,500
Jul 19, 2024 1.2400 1.3070 1.2200 1.2400 1.2400 116,400
Jul 18, 2024 1.4100 1.4100 1.2300 1.2500 1.2500 281,200
Jul 17, 2024 1.4300 1.4600 1.3310 1.3500 1.3500 177,100
Jul 16, 2024 1.4300 1.4800 1.3900 1.4300 1.4300 209,200
Jul 15, 2024 1.4300 1.4900 1.3900 1.4300 1.4300 154,700
Jul 12, 2024 1.3500 1.5200 1.3500 1.4200 1.4200 338,800
Jul 11, 2024 1.4700 1.5100 1.3600 1.3900 1.3900 428,100
Jul 10, 2024 1.5100 1.6400 1.4100 1.4500 1.4500 700,600
Jul 9, 2024 1.5500 1.6500 1.5100 1.6100 1.6100 1,410,300
Jul 8, 2024 1.2400 1.6000 1.2000 1.4800 1.4800 2,710,300
Jul 5, 2024 1.4300 1.4600 1.2600 1.2900 1.2900 595,400
Jul 3, 2024 1.5400 1.5600 1.3500 1.4000 1.4000 455,000
Jul 2, 2024 1.6400 1.7200 1.4400 1.5100 1.5100 960,200
Jul 1, 2024 1.6600 1.9000 1.6000 1.6600 1.6600 1,298,700
Jun 28, 2024 2.0500 2.2200 1.6500 1.6900 1.6900 4,512,900
Jun 27, 2024 2.6500 3.6000 2.3650 2.9600 2.9600 8,073,500
Jun 26, 2024 2.1300 4.0500 2.1000 2.7300 2.7300 20,354,100
Jun 25, 2024 2.2000 2.4600 1.8300 2.2600 2.2600 3,265,000
Jun 24, 2024 1.8000 3.1300 1.7700 2.3100 2.3100 33,406,500
Jun 21, 2024 1.1000 2.7200 1.0300 1.6400 1.6400 57,581,000
Jun 20, 2024 1.2700 1.3500 1.0000 1.1000 1.1000 11,046,700
Jun 18, 2024 0.7320 1.2000 0.7100 1.0400 1.0400 9,745,100
Jun 17, 2024 0.8900 0.9450 0.6760 0.7550 0.7550 440,800
Jun 14, 2024 1.0100 1.4500 0.8010 0.8990 0.8990 3,929,500
Jun 13, 2024 0.6370 1.5000 0.5700 1.3800 1.3800 8,957,200
Jun 12, 2024 0.6040 0.6500 0.5300 0.6130 0.6130 73,700
Jun 11, 2024 0.6500 0.6590 0.6150 0.6150 0.6150 21,600
Jun 10, 2024 0.7020 0.7200 0.6600 0.6600 0.6600 37,200
Jun 7, 2024 0.7440 0.7500 0.7010 0.7200 0.7200 19,500
Jun 6, 2024 0.6830 0.7440 0.6830 0.7440 0.7440 24,200
Jun 5, 2024 0.7100 0.7490 0.6510 0.6850 0.6850 21,000
Jun 4, 2024 0.7500 0.7900 0.6210 0.7100 0.7100 72,900
Jun 3, 2024 0.7300 0.7500 0.7000 0.7200 0.7200 41,200
May 31, 2024 0.7200 0.7500 0.6750 0.7000 0.7000 39,000
May 30, 2024 0.7700 0.8040 0.7000 0.7240 0.7240 100,600
May 29, 2024 0.9100 0.9350 0.6370 0.6750 0.6750 162,500
May 28, 2024 0.9200 0.9750 0.9000 0.9150 0.9150 46,900
May 24, 2024 1.0500 1.0800 1.0100 1.0100 1.0100 66,400
May 23, 2024 1.1100 1.1850 1.0600 1.0600 1.0600 15,600
May 22, 2024 1.2000 1.2000 1.1000 1.1500 1.1500 30,800
May 21, 2024 1.2300 1.2600 1.1500 1.1500 1.1500 16,100
May 20, 2024 1.3900 1.3900 1.1500 1.2300 1.2300 50,200
May 17, 2024 1.3400 1.3790 1.2900 1.3100 1.3100 6,000
May 16, 2024 1.3600 1.3600 1.2950 1.3300 1.3300 17,200
May 15, 2024 1.4000 1.4000 1.2000 1.3600 1.3600 20,600
May 14, 2024 1.2300 1.4080 1.1900 1.3700 1.3700 81,600
May 13, 2024 1.2600 1.2800 1.1900 1.2380 1.2380 37,600
May 10, 2024 1.1900 1.3200 1.1900 1.2800 1.2800 66,000
May 9, 2024 1.2400 1.2400 1.1400 1.1600 1.1600 31,400
May 8, 2024 1.2600 1.2970 1.2100 1.2100 1.2100 40,900
May 7, 2024 1.2900 1.4300 1.2620 1.3000 1.3000 36,100
May 6, 2024 1.4100 1.4700 1.3700 1.3800 1.3800 75,000
May 3, 2024 1.6100 1.6400 1.4300 1.4350 1.4350 51,500
May 2, 2024 1.6500 1.7100 1.6000 1.6500 1.6500 71,100
May 1, 2024 1.5300 1.7100 1.4700 1.6900 1.6900 105,200
Apr 30, 2024 1.5100 1.6900 1.4600 1.5300 1.5300 343,600
Apr 29, 2024 1.4300 1.6300 1.4100 1.5500 1.5500 74,500
Apr 26, 2024 1.4500 1.5400 1.4100 1.4400 1.4400 72,600
Apr 25, 2024 1.3800 1.4600 1.3500 1.3850 1.3850 53,100
Apr 24, 2024 1.6100 1.6100 1.4200 1.4200 1.4200 76,600
Apr 23, 2024 1.5900 1.7700 1.5900 1.6250 1.6250 64,900
Apr 22, 2024 1.4400 1.7400 1.3400 1.6300 1.6300 120,400
Apr 19, 2024 1.0900 1.4800 1.0800 1.4300 1.4300 260,300
Apr 18, 2024 1.3400 1.7400 1.3200 1.4700 1.4700 316,700
Apr 17, 2024 1.4700 1.4700 1.1000 1.3200 1.3200 150,600
Apr 16, 2024 1.9500 1.9500 0.7910 1.4800 1.4800 750,000
Apr 15, 2024 2.3600 2.4600 1.8000 1.9800 1.9800 369,200
Apr 12, 2024 2.4100 2.6490 2.2500 2.2900 2.2900 248,900
Apr 11, 2024 2.5200 2.5500 2.3500 2.4600 2.4600 157,600
Apr 10, 2024 2.2000 2.6100 2.1620 2.4800 2.4800 241,500
Apr 9, 2024 2.2700 2.8900 2.2700 2.4400 2.4400 761,300
Apr 8, 2024 2.4800 2.5450 2.2500 2.3300 2.3300 314,200
Apr 5, 2024 2.5500 2.5800 2.2000 2.4900 2.4900 524,100
Apr 4, 2024 2.5800 2.8800 2.1300 2.1500 2.1500 1,007,100
Apr 3, 2024 2.8300 3.1500 2.2100 2.4000 2.4000 1,456,700
Apr 2, 2024 1.8300 3.4000 1.8200 2.8700 2.8700 9,258,000
Apr 1, 2024 1.4400 2.1600 1.2500 1.9000 1.9000 3,273,200
Mar 28, 2024 0.8700 1.9000 0.8100 1.4000 1.4000 11,604,800
Mar 27, 2024 0.6400 0.7950 0.6250 0.7800 0.7800 501,300
Mar 26, 2024 0.5500 0.7000 0.5000 0.6200 0.6200 516,400
Mar 25, 2024 0.5000 0.5370 0.4800 0.5000 0.5000 93,300
Mar 22, 2024 0.4700 0.4850 0.4550 0.4840 0.4840 64,600
Mar 21, 2024 0.4400 0.4890 0.4400 0.4460 0.4460 67,500
Mar 20, 2024 0.4200 0.4630 0.4200 0.4630 0.4630 68,400
Mar 19, 2024 0.4120 0.4500 0.3850 0.4170 0.4170 58,600
Mar 18, 2024 0.4590 0.4690 0.3520 0.4250 0.4250 165,300
Mar 15, 2024 0.5350 0.5350 0.4340 0.4710 0.4710 92,700
Mar 14, 2024 0.4500 0.5400 0.4320 0.5400 0.5400 251,500
Mar 13, 2024 0.4250 0.4500 0.4200 0.4500 0.4500 80,500
Mar 12, 2024 0.4330 0.4500 0.4000 0.4160 0.4160 257,800
Mar 11, 2024 0.4750 0.4750 0.4000 0.4220 0.4220 160,300
Mar 8, 2024 0.4450 0.5400 0.3930 0.4900 0.4900 337,000
Mar 7, 2024 0.4360 0.5470 0.3520 0.5450 0.5450 682,600
Mar 6, 2024 0.3420 0.6700 0.3040 0.5200 0.5200 16,188,000
Mar 5, 2024 0.3480 0.3480 0.3290 0.3480 0.3480 1,500
Mar 4, 2024 0.3410 0.3410 0.3180 0.3210 0.3210 7,900
Mar 1, 2024 0.3290 0.3480 0.3020 0.3300 0.3300 8,300
Feb 29, 2024 0.3240 0.3240 0.3100 0.3100 0.3100 5,400
Feb 28, 2024 0.3100 0.3200 0.3100 0.3130 0.3130 13,800
Feb 27, 2024 0.3120 0.3410 0.3060 0.3060 0.3060 9,500
Feb 26, 2024 0.3130 0.3500 0.3100 0.3170 0.3170 13,300
Feb 23, 2024 0.3590 0.3690 0.3120 0.3120 0.3120 21,200
Feb 22, 2024 0.3200 0.3550 0.3100 0.3100 0.3100 19,200
Feb 21, 2024 0.3200 0.3690 0.3200 0.3450 0.3450 12,200
Feb 20, 2024 0.3680 0.3690 0.3300 0.3300 0.3300 21,500
Feb 16, 2024 0.3010 0.3700 0.3010 0.3400 0.3400 26,000
Feb 15, 2024 0.3020 0.3300 0.2850 0.3180 0.3180 46,800
Feb 14, 2024 0.3050 0.3150 0.3000 0.3150 0.3150 5,300
Feb 13, 2024 0.2650 0.3210 0.2530 0.3100 0.3100 61,200
Feb 12, 2024 0.2880 0.3170 0.2880 0.2980 0.2980 12,600
Feb 9, 2024 0.3180 0.3180 0.3050 0.3050 0.3050 4,900
Feb 8, 2024 0.3330 0.3330 0.3030 0.3030 0.3030 24,300
Feb 7, 2024 0.3030 0.3190 0.3030 0.3190 0.3190 600
Feb 6, 2024 0.3310 0.3480 0.3310 0.3320 0.3320 3,400
Feb 5, 2024 0.3630 0.3720 0.3020 0.3720 0.3720 28,600
Feb 2, 2024 0.3300 0.3880 0.3300 0.3830 0.3830 27,300
Feb 1, 2024 0.3340 0.3880 0.3230 0.3880 0.3880 19,300
Jan 31, 2024 0.3770 0.3870 0.3360 0.3500 0.3500 7,300
Jan 30, 2024 0.3000 0.3920 0.3000 0.3920 0.3920 36,500
Jan 29, 2024 0.3570 0.3570 0.3010 0.3500 0.3500 2,800
Jan 26, 2024 0.3110 0.3510 0.2880 0.3510 0.3510 12,600
Jan 25, 2024 0.3700 0.3700 0.2880 0.3270 0.3270 13,700
Jan 24, 2024 0.3790 0.3790 0.3680 0.3680 0.3680 1,500
Jan 23, 2024 0.3700 0.3900 0.3680 0.3710 0.3710 18,300
Jan 22, 2024 0.4010 0.4010 0.3850 0.3860 0.3860 2,300
Jan 19, 2024 0.4150 0.4480 0.3520 0.4480 0.4480 50,200
Jan 18, 2024 0.3900 0.4700 0.3900 0.4500 0.4500 1,700
Jan 17, 2024 0.3800 0.4290 0.3800 0.4290 0.4290 2,300
Jan 16, 2024 0.4250 0.4250 0.3800 0.4040 0.4040 40,300
Jan 12, 2024 0.4200 0.4580 0.3950 0.4400 0.4400 14,100
Jan 11, 2024 0.4010 0.4640 0.3900 0.4640 0.4640 62,500
Jan 10, 2024 0.4110 0.4230 0.4000 0.4230 0.4230 23,900
Jan 9, 2024 0.3610 0.4500 0.3610 0.4500 0.4500 57,300
Jan 8, 2024 0.3660 0.3760 0.3610 0.3610 0.3610 3,900
Jan 5, 2024 0.3710 0.3900 0.3700 0.3900 0.3900 2,200
Jan 4, 2024 0.4000 0.4000 0.3800 0.3900 0.3900 2,700
Jan 3, 2024 0.3980 0.4220 0.3790 0.3900 0.3900 18,300
Jan 2, 2024 0.4190 0.4220 0.3980 0.3980 0.3980 39,300
Dec 29, 2023 0.4000 0.4190 0.3700 0.4050 0.4050 111,400
Dec 28, 2023 0.3700 0.4200 0.3510 0.4020 0.4020 55,600
Dec 27, 2023 0.3820 0.3940 0.3540 0.3900 0.3900 42,300
Dec 26, 2023 0.3780 0.3900 0.3400 0.3900 0.3900 53,500
Dec 22, 2023 0.2990 0.3840 0.2880 0.3600 0.3600 112,800
Dec 21, 2023 0.2860 0.3300 0.2810 0.2990 0.2990 38,700
Dec 20, 2023 0.3080 0.3500 0.2810 0.2900 0.2900 57,600
Dec 19, 2023 0.3840 0.3840 0.3220 0.3300 0.3300 37,300
Dec 18, 2023 0.4000 0.4420 0.3150 0.3900 0.3900 190,900
Dec 15, 2023 0.3460 0.4000 0.3460 0.3800 0.3800 47,100
Dec 14, 2023 0.4460 0.4880 0.3700 0.3850 0.3850 83,600
Dec 13, 2023 0.3910 0.4680 0.3850 0.4000 0.4000 72,800
Dec 12, 2023 0.4740 0.4820 0.3700 0.4010 0.4010 163,300
Dec 11, 2023 0.3990 0.5510 0.3580 0.5170 0.5170 356,200
Dec 8, 2023 0.4120 0.4180 0.3800 0.3800 0.3800 6,200
Dec 7, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 100
Dec 6, 2023 0.4200 0.4220 0.3810 0.4200 0.4200 9,800
Dec 5, 2023 0.4050 0.4100 0.3820 0.3890 0.3890 32,600
Dec 4, 2023 0.4070 0.4370 0.3900 0.4370 0.4370 50,100
Dec 1, 2023 0.3900 0.4370 0.3700 0.4200 0.4200 181,100
Nov 30, 2023 0.3700 0.4550 0.3700 0.3900 0.3900 316,800
Nov 29, 2023 0.3800 0.3800 0.3560 0.3700 0.3700 11,200
Nov 28, 2023 0.3360 0.3800 0.3360 0.3700 0.3700 45,100
Nov 27, 2023 0.3170 0.3500 0.3170 0.3360 0.3360 64,600
Nov 24, 2023 0.3500 0.3500 0.3200 0.3260 0.3260 4,500

Related Tickers