La bourse est fermée

Nexalin Technology, Inc. (NXL)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,6400-0,0500 (-2,96 %)
À la clôture : 03:59PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20241,65001,71001,60001,64001,640071 018
01 mai 20241,53001,71001,47001,69001,6900105 200
30 avr. 20241,51001,69001,46001,53001,5300343 600
29 avr. 20241,43001,63001,41001,55001,550074 500
26 avr. 20241,45001,54001,41001,44001,440072 600
25 avr. 20241,38001,46001,35001,38501,385053 100
24 avr. 20241,61001,61001,42001,42001,420076 600
23 avr. 20241,59001,77001,59001,62501,625064 900
22 avr. 20241,44001,74001,34001,63001,6300120 400
19 avr. 20241,09001,48001,08001,43001,4300260 300
18 avr. 20241,34001,74001,32001,47001,4700316 700
17 avr. 20241,47001,47001,10001,32001,3200150 600
16 avr. 20241,95001,95000,79101,48001,4800750 000
15 avr. 20242,36002,46001,80001,98001,9800369 200
12 avr. 20242,41002,64902,25002,29002,2900248 900
11 avr. 20242,52002,55002,35002,46002,4600157 600
10 avr. 20242,20002,61002,16202,48002,4800241 500
09 avr. 20242,27002,89002,27002,44002,4400761 300
08 avr. 20242,48002,54502,25002,33002,3300314 200
05 avr. 20242,55002,58002,20002,49002,4900524 100
04 avr. 20242,58002,88002,13002,15002,15001 007 100
03 avr. 20242,83003,15002,21002,40002,40001 456 700
02 avr. 20241,83003,40001,82002,87002,87009 258 000
01 avr. 20241,44002,16001,25001,90001,90003 273 200
28 mars 20240,87001,90000,81001,40001,400011 604 800
27 mars 20240,64000,79500,62500,78000,7800501 300
26 mars 20240,55000,70000,50000,62000,6200516 400
25 mars 20240,50000,53700,48000,50000,500093 300
22 mars 20240,47000,48500,45500,48400,484064 600
21 mars 20240,44000,48900,44000,44600,446067 500
20 mars 20240,42000,46300,42000,46300,463068 400
19 mars 20240,41200,45000,38500,41700,417058 600
18 mars 20240,45900,46900,35200,42500,4250165 300
15 mars 20240,53500,53500,43400,47100,471092 700
14 mars 20240,45000,54000,43200,54000,5400251 500
13 mars 20240,42500,45000,42000,45000,450080 500
12 mars 20240,43300,45000,40000,41600,4160257 800
11 mars 20240,47500,47500,40000,42200,4220160 300
08 mars 20240,44500,54000,39300,49000,4900337 000
07 mars 20240,43600,54700,35200,54500,5450682 600
06 mars 20240,34200,67000,30400,52000,520016 188 000
05 mars 20240,34800,34800,32900,34800,34801 500
04 mars 20240,34100,34100,31800,32100,32107 900
01 mars 20240,32900,34800,30200,33000,33008 300
29 févr. 20240,32400,32400,31000,31000,31005 400
28 févr. 20240,31000,32000,31000,31300,313013 800
27 févr. 20240,31200,34100,30600,30600,30609 500
26 févr. 20240,31300,35000,31000,31700,317013 300
23 févr. 20240,35900,36900,31200,31200,312021 200
22 févr. 20240,32000,35500,31000,31000,310019 200
21 févr. 20240,32000,36900,32000,34500,345012 200
20 févr. 20240,36800,36900,33000,33000,330021 500
16 févr. 20240,30100,37000,30100,34000,340026 000
15 févr. 20240,30200,33000,28500,31800,318046 800
14 févr. 20240,30500,31500,30000,31500,31505 300
13 févr. 20240,26500,32100,25300,31000,310061 200
12 févr. 20240,28800,31700,28800,29800,298012 600
09 févr. 20240,31800,31800,30500,30500,30504 900
08 févr. 20240,33300,33300,30300,30300,303024 300
07 févr. 20240,30300,31900,30300,31900,3190600
06 févr. 20240,33100,34800,33100,33200,33203 400
05 févr. 20240,36300,37200,30200,37200,372028 600
02 févr. 20240,33000,38800,33000,38300,383027 300
01 févr. 20240,33400,38800,32300,38800,388019 300
31 janv. 20240,37700,38700,33600,35000,35007 300
30 janv. 20240,30000,39200,30000,39200,392036 500
29 janv. 20240,35700,35700,30100,35000,35002 800
26 janv. 20240,31100,35100,28800,35100,351012 600
25 janv. 20240,37000,37000,28800,32700,327013 700
24 janv. 20240,37900,37900,36800,36800,36801 500
23 janv. 20240,37000,39000,36800,37100,371018 300
22 janv. 20240,40100,40100,38500,38600,38602 300
19 janv. 20240,41500,44800,35200,44800,448050 200
18 janv. 20240,39000,47000,39000,45000,45001 700
17 janv. 20240,38000,42900,38000,42900,42902 300
16 janv. 20240,42500,42500,38000,40400,404040 300
12 janv. 20240,42000,45800,39500,44000,440014 100
11 janv. 20240,40100,46400,39000,46400,464062 500
10 janv. 20240,41100,42300,40000,42300,423023 900
09 janv. 20240,36100,45000,36100,45000,450057 300
08 janv. 20240,36600,37600,36100,36100,36103 900
05 janv. 20240,37100,39000,37000,39000,39002 200
04 janv. 20240,40000,40000,38000,39000,39002 700
03 janv. 20240,39800,42200,37900,39000,390018 300
02 janv. 20240,41900,42200,39800,39800,398039 300
29 déc. 20230,40000,41900,37000,40500,4050111 400
28 déc. 20230,37000,42000,35100,40200,402055 600
27 déc. 20230,38200,39400,35400,39000,390042 300
26 déc. 20230,37800,39000,34000,39000,390053 500
22 déc. 20230,29900,38400,28800,36000,3600112 800
21 déc. 20230,28600,33000,28100,29900,299038 700
20 déc. 20230,30800,35000,28100,29000,290057 600
19 déc. 20230,38400,38400,32200,33000,330037 300
18 déc. 20230,40000,44200,31500,39000,3900190 900
15 déc. 20230,34600,40000,34600,38000,380047 100
14 déc. 20230,44600,48800,37000,38500,385083 600
13 déc. 20230,39100,46800,38500,40000,400072 800
12 déc. 20230,47400,48200,37000,40100,4010163 300
11 déc. 20230,39900,55100,35800,51700,5170356 200
08 déc. 20230,41200,41800,38000,38000,38006 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...