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

Nexalin Technology, Inc. - Warrant (NQ: NXLIW )

0.1655 +0.0562 (+51.42%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 23, 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 22, 2024 0.1093 0.1093 0.1093 0.1093 276 +0.04(+52.44%)
May 17, 2024 0.0717 95 -0.04(-37.33%)
May 16, 2024 0.1144 0.1144 0.1144 0.1144 177 +0.00(+0.00%)
May 14, 2024 0.1144 289 +0.06(+127.89%)
May 13, 2024 0.0757 0.0757 0.0502 0.0502 1,351 -0.07(-58.17%)
May 09, 2024 0.1200 14 -0.02(-12.41%)
May 02, 2024 0.1370 49 +0.06(+77.69%)
May 01, 2024 0.0771 0.0771 0.0771 0.0771 506 -0.07(-46.23%)
Apr 30, 2024 0.1000 0.1434 0.0852 0.1434 927 +0.06(+68.31%)
Apr 29, 2024 0.0852 0.0852 0.0852 0.0852 254 -0.08(-49.04%)
Apr 25, 2024 0.1672 52 -0.01(-6.12%)
Apr 23, 2024 0.1781 125 -0.00(-0.17%)
Apr 22, 2024 0.1800 0.1800 0.1784 0.1784 558 -0.01(-4.45%)
Apr 19, 2024 0.1332 0.1867 0.1298 0.1867 2,427 -0.03(-15.75%)
Apr 18, 2024 0.2100 0.2216 0.2100 0.2216 414 -0.00(-0.09%)
Apr 17, 2024 0.1320 0.2218 0.1320 0.2218 3,306 -0.01(-4.40%)
Apr 16, 2024 0.3284 0.3517 0.1200 0.2320 4,619 -0.05(-16.73%)
Apr 15, 2024 0.3068 0.3711 0.2424 0.2786 2,555 -0.10(-26.68%)
Apr 12, 2024 0.2710 0.3915 0.2710 0.3800 4,874 +0.06(+18.79%)
Apr 11, 2024 0.3199 0.3199 0.3199 0.3199 228 -0.00(-0.03%)
Apr 10, 2024 0.3497 0.3500 0.2220 0.3200 9,439 -0.03(-8.57%)
Apr 09, 2024 0.3775 0.3888 0.3500 0.3500 2,975 -0.09(-20.45%)
Apr 08, 2024 0.1858 0.4500 0.1758 0.4400 8,989 +0.13(+40.40%)
Apr 05, 2024 0.1803 0.3134 0.1803 0.3134 5,469 +0.08(+31.57%)
Apr 04, 2024 0.2900 0.3260 0.2152 0.2382 29,473 -0.05(-17.86%)
Apr 03, 2024 0.4500 0.5600 0.2519 0.2900 85,721 -0.16(-35.54%)
Apr 02, 2024 0.0887 0.4500 0.0887 0.4499 310,942 +0.38(+558.71%)
Apr 01, 2024 0.0450 0.0775 0.0450 0.0683 122,761 +0.03(+63.40%)
Mar 28, 2024 0.0455 0.0590 0.0282 0.0418 105,314 +0.00(+4.50%)
Mar 27, 2024 0.0389 0.0415 0.0201 0.0400 16,870 +0.00(+0.00%)
Mar 26, 2024 0.0370 0.0420 0.0175 0.0400 16,115 +0.02(+95.12%)
Mar 25, 2024 0.0365 0.0382 0.0205 0.0205 830 -0.01(-31.44%)
Mar 21, 2024 0.0299 0 +0.00(+3.46%)
Mar 20, 2024 0.0250 0.0289 0.0250 0.0289 1,798 +0.01(+41.67%)
Mar 18, 2024 0.0204 0 +0.00(+0.49%)
Mar 15, 2024 0.0300 0.0350 0.0202 0.0203 3,537 -0.01(-32.33%)
Mar 14, 2024 0.0250 0.0500 0.0240 0.0300 14,902 +0.00(+6.76%)
Mar 13, 2024 0.0281 0.0281 0.0281 0.0281 427 +0.00(+4.07%)
Mar 12, 2024 0.0270 0.0270 0.0270 0.0270 1,238 -0.00(-4.59%)
Mar 11, 2024 0.0282 0.0283 0.0281 0.0283 1,636 +0.00(+0.71%)
Mar 08, 2024 0.0187 0.0600 0.0131 0.0281 79,007 +0.00(+5.64%)
Mar 07, 2024 0.0203 0.0266 0.0155 0.0266 11,358 +0.00(+1.53%)
Mar 06, 2024 0.0269 0.0269 0.0181 0.0262 12,740 -0.00(-6.43%)
Mar 05, 2024 0.0359 0.0359 0.0280 0.0280 2,332 +0.01(+63.74%)
Mar 04, 2024 0.0170 0.0205 0.0167 0.0171 7,385 +0.00(+2.40%)
Mar 01, 2024 0.0167 0.0167 0.0167 0.0167 1,801 +0.00(+2.45%)
Feb 29, 2024 0.0162 0.0163 0.0162 0.0163 790 +0.00(+4.49%)
Feb 28, 2024 0.0152 0.0156 0.0152 0.0156 4,787 -0.01(-37.85%)
Feb 26, 2024 0.0251 304 -0.00(-1.18%)
Feb 23, 2024 0.0360 0.0440 0.0252 0.0254 7,390 -0.01(-20.63%)
Feb 22, 2024 0.0449 0.0449 0.0320 0.0320 28,843 -0.01(-17.10%)
Feb 21, 2024 0.0348 0.1026 0.0292 0.0386 984,409 +0.03(+183.82%)
Feb 20, 2024 0.0304 0.0399 0.0126 0.0136 16,760 -0.02(-54.82%)
Feb 16, 2024 0.0367 0.0400 0.0286 0.0301 37,864 -0.01(-17.98%)
Feb 15, 2024 0.0699 0.0699 0.0260 0.0367 5,989 -0.00(-7.79%)
Feb 14, 2024 0.0900 0.1300 0.0398 0.0398 81,521 -0.01(-20.72%)
Feb 13, 2024 0.0347 0.2252 0.0120 0.0502 119,195 +0.04(+397.03%)
Feb 12, 2024 0.0101 0.0101 0.0101 0.0101 135 +0.00(+0.00%)
Feb 09, 2024 0.0101 0.0101 0.0101 0.0101 451 +0.00(+1.00%)
Feb 05, 2024 0.0100 0 +0.00(+21.95%)
Jan 18, 2024 0.0082 0 +0.00(+9.33%)
Jan 16, 2024 0.0075 50 -0.00(-14.77%)
Dec 28, 2023 0.0088 48 +0.00(+0.00%)
Dec 27, 2023 0.0089 0.0089 0.0088 0.0088 1,277 -0.00(-1.12%)
Dec 22, 2023 0.0089 0 +0.00(+0.00%)
Dec 19, 2023 0.0089 48 +0.00(+0.00%)
Dec 11, 2023 0.0089 0 -0.00(-19.09%)
Nov 28, 2023 0.0110 0 +0.00(+23.60%)
Nov 21, 2023 0.0089 90 +0.00(+0.00%)
Nov 20, 2023 0.0100 0.0089 0.0088 0.0089 718 -0.01(-37.76%)
Nov 09, 2023 0.0143 176 -0.01(-38.89%)
Nov 07, 2023 0.0234 0 +0.01(+49.04%)
Nov 03, 2023 0.0157 0 -0.01(-34.58%)
Oct 31, 2023 0.0240 0 +0.01(+71.43%)
Oct 27, 2023 0.0140 0 -0.00(-2.78%)
Oct 26, 2023 0.0144 0.0144 0.0144 0.0144 700 -0.00(-4.64%)
Oct 17, 2023 0.0151 1 -0.00(-24.88%)
Oct 13, 2023 0.0201 0 -0.00(-0.50%)
Oct 10, 2023 0.0202 0 -0.00(-19.20%)
Oct 02, 2023 0.0250 24 +0.00(+0.00%)
Sep 29, 2023 0.0350 0.0350 0.0232 0.0250 997 -0.03(-58.19%)
Sep 22, 2023 0.0598 0 -0.01(-17.63%)
Sep 19, 2023 0.0726 100 -0.01(-6.92%)
Sep 14, 2023 0.0780 5 +0.06(+254.55%)
Sep 13, 2023 0.0202 0.0220 0.0202 0.0220 1,982 -0.00(-3.08%)
Sep 12, 2023 0.0200 0.0227 0.0189 0.0227 17,375 +0.00(+12.94%)
Sep 08, 2023 0.0201 0 -0.00(-11.45%)
Sep 07, 2023 0.0200 0.0227 0.0200 0.0227 11,100 +0.00(+3.18%)
Sep 06, 2023 0.0199 0.0220 0.0199 0.0220 10,514 +0.00(+10.00%)
Sep 01, 2023 0.0200 0 -0.01(-33.55%)
Aug 30, 2023 0.0301 0 +0.00(+0.00%)
Aug 29, 2023 0.0301 0.0301 0.0301 0.0301 1,276 -0.02(-45.17%)
Aug 24, 2023 0.0549 15 -0.05(-45.10%)
Aug 16, 2023 0.1000 0 +0.04(+56.25%)
Aug 11, 2023 0.0640 0 -0.05(-41.82%)
Aug 03, 2023 0.1100 9 +0.00(+0.00%)
Jul 21, 2023 0.1100 0 +0.02(+26.58%)
Jul 17, 2023 0.0869 0 +0.03(+48.80%)
Jul 14, 2023 0.0738 0.0738 0.0584 0.0584 524 -0.04(-39.73%)
Jul 10, 2023 0.0969 0 +0.00(+1.68%)
Jul 07, 2023 0.0950 0.0953 0.0950 0.0953 1,644 -0.01(-13.36%)
Jun 30, 2023 0.1100 100 -0.03(-19.94%)
Jun 22, 2023 0.1374 1 -0.01(-6.53%)
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.