Nexalin Technologies Inc (NXLIW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.1901 | 0 | 0.00 | 0.1901 | 0.1901 | 0.1901 | 0 |
| 1721342100 | 0.1901 | -0.0809 | -29.85 | 0.1951 | 0.210212 | 0.1811 | 18006 |
| 1721255700 | 0.271 | 0.0774 | 39.98 | 0.1963 | 0.281 | 0.17 | 44701 |
| 1721169300 | 0.1936 | 0 | 0.00 | 0.1936 | 0.1936 | 0.1936 | 0 |
| 1721082900 | 0.1936 | 0 | 0.00 | 0.2236 | 0.2236 | 0.1936 | 4 |
| 1720823700 | 0.1936 | 0 | 0.00 | 0.1935 | 0.1936 | 0.1935 | 146 |
| 1720737300 | 0.1936 | 0.0336 | 21.00 | 0.1601 | 0.27 | 0.1202 | 2644 |
| 1720650900 | 0.16 | -0.09 | -36.00 | 0.2717 | 0.28 | 0.1419 | 1840 |
| 1720564500 | 0.25 | 0 | 0.00 | 0.2526 | 0.2526 | 0.25 | 281 |
| 1720478100 | 0.25 | 0.01 | 4.17 | 0.1718 | 0.269 | 0.1718 | 3159 |
| 1720218900 | 0.24 | 0.08 | 50.00 | 0.265 | 0.265 | 0.2311 | 821 |
| 1720040640 | 0.16 | -0.119 | -42.65 | 0.27 | 0.279 | 0.16 | 1832 |
| 1719959700 | 0.279 | -0.013016 | -4.46 | 0.292 | 0.4 | 0.1262 | 18416 |
| 1719873300 | 0.292016 | -0.107984 | -27.00 | 0.25 | 0.3252 | 0.25 | 1075 |
| 1719614100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1719527700 | 0.4 | 0.07 | 21.21 | 0.2705 | 0.4625 | 0.2705 | 29667 |
| 1719441300 | 0.33 | -0.0604 | -15.47 | 0.3192999 | 0.55 | 0.3192999 | 50269 |
| 1719354900 | 0.3904 | -0.1096 | -21.92 | 0.2627 | 0.47 | 0.2627 | 15642 |
| 1719268500 | 0.5 | 0.1205 | 31.75 | 0.46 | 0.55 | 0.339999 | 176378 |
| 1719009300 | 0.3795 | 0.1715 | 82.45 | 0.1 | 0.4694 | 0.0905 | 113586 |
| 1718922900 | 0.208 | 0.0281 | 15.62 | 0.24 | 0.24 | 0.18 | 6868 |
| 1718750100 | 0.1799 | -0.0717 | -28.50 | 0.1316 | 0.18 | 0.1316 | 14828 |
| 1718663700 | 0.2516 | 0.0606 | 31.73 | 0.2516 | 0.2516 | 0.191 | 865 |
| 1718404500 | 0.191 | -0.269 | -58.48 | 0.4 | 0.4 | 0.1707 | 2011 |
| 1718318100 | 0.46 | 0.3514 | 323.57 | 0.14 | 0.46 | 0.134 | 8940 |
| 1718231700 | 0.1086 | -0.0114 | -9.50 | 0.1086 | 0.1086 | 0.1086 | 250 |
| 1718145300 | 0.12 | -0.01 | -7.69 | 0.12 | 0.12 | 0.12 | 592 |
| 1718058900 | 0.13 | 0.02 | 18.18 | 0.13 | 0.13 | 0.11 | 7985 |
| 1717799700 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 11 |
| 1717713300 | 0.11 | 0 | 0.00 | 0.117 | 0.117 | 0.11 | 15 |
| 1717626900 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 60 |
| 1717540500 | 0.11 | -0.006 | -5.17 | 0.11 | 0.11 | 0.11 | 471 |
| 1717454100 | 0.116 | -0.004 | -3.33 | 0.12 | 0.12 | 0.116 | 463 |
| 1717194900 | 0.12 | 0 | 0.00 | 0.11 | 0.12 | 0.11 | 727 |
| 1717108500 | 0.12 | 0.03 | 33.33 | 0.0830999 | 0.12 | 0.0830999 | 131 |
| 1717022100 | 0.09 | -0.05 | -35.71 | 0.1396 | 0.1396 | 0.0821 | 1669 |
| 1716935700 | 0.14 | 0.0047 | 3.47 | 0.13 | 0.14 | 0.081 | 689 |
| 1716590100 | 0.1353 | -0.0302 | -18.25 | 0.13531 | 0.14 | 0.1353 | 926 |
| 1716503700 | 0.1655 | 0.0562 | 51.42 | 0.135 | 0.1655 | 0.135 | 311 |
| 1716417300 | 0.1093 | 0.0376 | 52.44 | 0.1093 | 0.1093 | 0.1093 | 276 |
| 1716330900 | 0.0717 | 0 | 0.00 | 0.1086 | 0.1086 | 0.0717 | 95 |
| 1716244500 | 0.0717 | 0 | 0.00 | 0.06 | 0.0717 | 0.06 | 50 |
| 1715985300 | 0.0717 | -0.0427 | -37.33 | 0.1144 | 0.1144 | 0.0717 | 377 |
| 1715898900 | 0.1144 | 0 | 0.00 | 0.1142 | 0.1144 | 0.1142 | 177 |
| 1715812500 | 0.1144 | 0 | 0.00 | 0.1184 | 0.12 | 0.1144 | 289 |
| 1715726100 | 0.1144 | 0.0642 | 127.89 | 0.07235 | 0.1144 | 0.07235 | 2406 |
| 1715639700 | 0.0502 | -0.0698 | -58.17 | 0.1 | 0.1 | 0.0502 | 1351 |
| 1715380500 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 14 |
| 1715294100 | 0.12 | -0.017 | -12.41 | 0.12 | 0.12 | 0.12 | 200 |
| 1715207700 | 0.137 | 0 | 0.00 | 0.12 | 0.137 | 0.12 | 49 |
| 1715121300 | 0.137 | 0 | 0.00 | 0.11 | 0.137 | 0.11 | 153 |
| 1715034900 | 0.137 | 0 | 0.00 | 0.1291 | 0.137 | 0.1174 | 52 |
| 1714775700 | 0.137 | 0 | 0.00 | 0.13 | 0.137 | 0.13 | 75 |
| 1714689300 | 0.137 | 0.0599 | 77.69 | 0.127 | 0.137 | 0.127 | 520 |
| 1714602900 | 0.0771 | -0.0663 | -46.23 | 0.133 | 0.133 | 0.0771 | 506 |
| 1714516500 | 0.1434 | 0.0582 | 68.31 | 0.1 | 0.1434 | 0.0852 | 927 |
| 1714430100 | 0.0852 | -0.082 | -49.04 | 0.0852 | 0.0952 | 0.0852 | 254 |
| 1714170900 | 0.1671999 | 0 | 0.00 | 0.1429 | 0.1671999 | 0.1429 | 52 |
| 1714084500 | 0.1671999 | -0.010899 | -6.12 | 0.17 | 0.1779 | 0.0553 | 8739 |
| 1713998100 | 0.178099 | 0 | 0.00 | 0.1699 | 0.178099 | 0.1699 | 125 |
| 1713911700 | 0.178099 | -0.000301 | -0.17 | 0.177 | 0.178099 | 0.17 | 591 |
| 1713825300 | 0.1784 | -0.0083 | -4.45 | 0.18 | 0.18 | 0.1784 | 558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
