Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

NEXE Innovations Inc. (NEXNF)

Compare
0.1830
-0.0020
(-1.08%)
At close: March 12 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.18000.19700.18000.19700.19701,900
Mar 12, 20250.19100.19100.18300.18300.18307,500
Mar 11, 20250.18800.18800.18800.18800.188020,100
Mar 10, 20250.18400.18400.18400.18400.1840100
Mar 7, 20250.19300.20000.19300.20000.2000700
Mar 6, 20250.19200.19700.19200.19700.19702,000
Mar 5, 20250.20000.20000.20000.20000.2000-
Mar 4, 20250.19000.20000.18600.20000.20006,300
Mar 3, 20250.21400.22100.19800.19900.199018,700
Feb 28, 20250.20100.20500.18900.20500.205013,800
Feb 27, 20250.20400.20800.20400.20400.204023,500
Feb 26, 20250.20300.20300.20300.20300.2030-
Feb 25, 20250.20700.20700.20000.20300.203011,100
Feb 24, 20250.22500.22500.22000.22000.220010,100
Feb 21, 20250.23600.23600.23600.23600.2360400
Feb 20, 20250.22900.23000.22800.23000.23002,700
Feb 19, 20250.23900.24000.23100.24000.240017,800
Feb 18, 20250.25200.25200.25200.25200.25205,100
Feb 14, 20250.24500.24500.24500.24500.24505,000
Feb 13, 20250.24600.24600.24600.24600.24601,300
Feb 12, 20250.24400.24400.23900.23900.23902,400
Feb 11, 20250.26200.26200.25600.25600.2560400
Feb 10, 20250.25400.25400.25400.25400.2540-
Feb 7, 20250.25400.25400.25400.25400.2540100
Feb 6, 20250.25000.26700.25000.26000.26004,000
Feb 5, 20250.24000.24000.24000.24000.24002,500
Feb 4, 20250.24000.24000.23300.23300.233015,100
Feb 3, 20250.22500.23400.22500.23400.23402,400
Jan 31, 20250.24200.24200.24200.24200.2420-
Jan 30, 20250.25000.25000.24200.24200.242084,100
Jan 29, 20250.23800.24000.23800.24000.240022,000
Jan 28, 20250.24600.24600.23800.24000.240053,900
Jan 27, 20250.25000.25000.24300.25000.250087,700
Jan 24, 20250.26200.26500.26100.26500.26504,200
Jan 23, 20250.24000.24500.23900.23900.239018,900
Jan 22, 20250.23800.23800.23800.23800.23801,000
Jan 21, 20250.25000.25000.24100.24100.24105,800
Jan 17, 20250.24400.24900.24400.24900.24901,500
Jan 16, 20250.24800.24800.24800.24800.24802,100
Jan 15, 20250.27000.27000.26700.26700.26702,100
Jan 14, 20250.27600.27600.27600.27600.2760600
Jan 13, 20250.26400.26400.24600.24900.24905,600
Jan 10, 20250.26000.26000.26000.26000.2600800
Jan 8, 20250.27300.27300.27300.27300.27301,000
Jan 7, 20250.26400.27000.25700.26900.269014,900
Jan 6, 20250.25000.25000.25000.25000.2500-
Jan 3, 20250.26500.26500.25000.25000.250017,700
Jan 2, 20250.27400.27400.25900.25900.2590900
Dec 31, 20240.26500.26500.26500.26500.26505,000
Dec 30, 20240.26600.26600.26300.26300.26306,500
Dec 27, 20240.26200.27300.26200.26600.26604,900
Dec 26, 20240.26300.28300.26300.28000.28004,100
Dec 24, 20240.27200.27500.27200.27500.27501,400
Dec 23, 20240.29300.29300.27000.27000.270017,800
Dec 20, 20240.26000.26000.26000.26000.26001,600
Dec 19, 20240.26200.26800.25600.25600.25601,500
Dec 18, 20240.29900.29900.26900.27000.270010,100
Dec 17, 20240.30100.30100.27700.28000.280031,900
Dec 16, 20240.28500.31000.28500.30100.301013,300
Dec 13, 20240.30500.31100.30100.31100.311021,500
Dec 12, 20240.31500.32000.31200.31200.312010,100
Dec 11, 20240.31000.31900.30300.30300.303037,000
Dec 10, 20240.28500.28500.27300.27300.273014,300
Dec 9, 20240.28800.28800.28200.28200.28201,400
Dec 6, 20240.29000.29000.28000.28500.28506,800
Dec 5, 20240.28000.29300.28000.28400.284015,400
Dec 4, 20240.28400.28800.28400.28800.28804,800
Dec 3, 20240.28300.28700.28000.28400.28404,600
Dec 2, 20240.26500.29000.26500.28500.285024,100
Nov 29, 20240.30200.30200.28000.28300.283011,500
Nov 27, 20240.29000.29000.29000.29000.290015,200
Nov 26, 20240.29200.29300.29200.29200.29207,400
Nov 25, 20240.31000.31000.29900.29900.29908,300
Nov 22, 20240.29100.31500.29100.31100.31103,700
Nov 21, 20240.30000.30200.29500.29500.295011,000
Nov 20, 20240.29800.29800.28200.28300.28304,900
Nov 19, 20240.26600.29200.26600.28700.28702,000
Nov 18, 20240.28200.28200.28200.28200.2820800
Nov 15, 20240.29000.29000.28000.28000.28006,000
Nov 14, 20240.30600.31000.29000.29000.290030,200
Nov 13, 20240.29500.30900.29500.30000.300021,400
Nov 12, 20240.29000.29700.29000.29700.297017,700
Nov 11, 20240.30200.31000.30000.31000.31007,500
Nov 8, 20240.30200.30200.29700.30100.30102,900
Nov 7, 20240.25200.29700.25200.29700.297015,200
Nov 6, 20240.30000.30000.28000.28600.286024,000
Nov 5, 20240.28200.28200.28200.28200.28202,600
Nov 4, 20240.28600.29000.27700.27700.277014,300
Nov 1, 20240.29900.30000.28600.29800.298021,300
Oct 31, 20240.30000.31900.30000.31500.315019,800
Oct 30, 20240.29700.29700.29700.29700.2970-
Oct 29, 20240.29500.29700.29500.29700.2970700
Oct 28, 20240.31100.31100.31100.31100.31102,100
Oct 25, 20240.32800.32800.32800.32800.3280-
Oct 24, 20240.32100.33000.32000.32800.32808,700
Oct 23, 20240.30300.30800.27800.30800.30807,100
Oct 22, 20240.28000.29200.28000.29200.292036,200
Oct 21, 20240.24200.29200.24200.28000.280052,300
Oct 18, 20240.23800.24200.23000.24200.242015,200
Oct 17, 20240.24000.24000.24000.24000.24002,500
Oct 16, 20240.24500.24500.24500.24500.2450-
Oct 15, 20240.24000.24500.24000.24500.245012,400
Oct 14, 20240.26100.26100.25000.25000.25001,300
Oct 11, 20240.22500.25200.21800.25200.252013,900
Oct 10, 20240.22000.22800.22000.22600.22607,100
Oct 9, 20240.21100.22300.21100.22000.22009,100
Oct 8, 20240.22500.22500.21100.21600.216096,800
Oct 7, 20240.22900.23000.22500.22500.225027,000
Oct 4, 20240.23000.23700.23000.23500.2350600
Oct 3, 20240.25100.25100.24800.24800.24803,100
Oct 2, 20240.25000.25200.25000.25000.250012,200
Oct 1, 20240.25500.25800.25000.25000.250030,300
Sep 30, 20240.17500.24400.17500.24400.2440800
Sep 27, 20240.22800.23900.22800.23900.23903,600
Sep 26, 20240.17900.24200.17900.24200.24201,400
Sep 25, 20240.24000.24600.24000.24600.24602,500
Sep 24, 20240.17500.24500.17500.22900.2290400
Sep 23, 20240.24700.24700.24700.24700.2470-
Sep 20, 20240.24700.24700.24700.24700.247012,400
Sep 19, 20240.23500.23700.23500.23700.2370400
Sep 18, 20240.25500.25500.25500.25500.2550600
Sep 17, 20240.17800.23500.17800.23500.23502,500
Sep 16, 20240.24000.24300.24000.24300.24301,600
Sep 13, 20240.18100.23500.18100.23500.2350600
Sep 12, 20240.23400.23400.23100.23100.23104,200
Sep 11, 20240.23800.23800.23800.23800.23801,000
Sep 10, 20240.24400.25000.23700.25000.250012,100
Sep 9, 20240.24600.25100.24600.24900.24903,300
Sep 6, 20240.17500.20700.17500.20700.20703,700
Sep 5, 20240.17500.17500.17500.17500.1750-
Sep 4, 20240.17500.17500.17500.17500.17501,000
Sep 3, 20240.21000.21000.21000.21000.2100200
Aug 30, 20240.20300.20300.20300.20300.20303,000
Aug 29, 20240.21300.21300.20300.20300.20303,300
Aug 28, 20240.22800.22800.21000.21000.21002,400
Aug 27, 20240.22300.22300.22300.22300.2230-
Aug 26, 20240.22300.22300.22300.22300.2230600
Aug 23, 20240.21300.21300.21300.21300.2130-
Aug 22, 20240.21300.21300.21300.21300.21302,300
Aug 21, 20240.19300.20200.19300.20200.20202,800
Aug 20, 20240.20500.21000.20500.21000.210012,500
Aug 19, 20240.20200.20500.20200.20500.20503,800
Aug 16, 20240.20800.20800.20800.20800.2080-
Aug 15, 20240.22200.22200.20800.20800.20809,300
Aug 14, 20240.21200.21200.21200.21200.21203,000
Aug 13, 20240.20100.20100.20100.20100.2010-
Aug 12, 20240.21600.22000.20100.20100.20103,500
Aug 9, 20240.21500.22800.21300.22800.22806,600
Aug 8, 20240.21800.21800.21500.21500.215010,300
Aug 7, 20240.20400.20400.20400.20400.2040100
Aug 6, 20240.20100.20100.20100.20100.2010-
Aug 5, 20240.20100.20100.20100.20100.2010300
Aug 2, 20240.23400.25500.23000.23800.238034,000
Aug 1, 20240.28000.28000.27500.27500.27507,300
Jul 31, 20240.28000.28000.28000.28000.2800-
Jul 30, 20240.25900.28800.25900.28000.280066,700
Jul 29, 20240.21000.27000.21000.27000.270024,800
Jul 26, 20240.20500.20500.20500.20500.2050-
Jul 25, 20240.18600.20500.18600.20500.20503,100
Jul 24, 20240.19200.19200.19200.19200.1920100
Jul 23, 20240.19700.19700.19700.19700.1970-
Jul 22, 20240.18600.19700.18600.19700.19701,100
Jul 19, 20240.19700.19800.19700.19800.19801,500
Jul 18, 20240.19000.19000.18800.18800.1880700
Jul 17, 20240.19400.19400.18600.18600.18604,900
Jul 16, 20240.19900.19900.19500.19500.1950700
Jul 15, 20240.20700.20700.20700.20700.2070-
Jul 12, 20240.20700.20700.20700.20700.20701,400
Jul 11, 20240.21300.21300.21300.21300.2130-
Jul 10, 20240.21300.21300.21300.21300.21301,900
Jul 9, 20240.20800.20800.20800.20800.2080-
Jul 8, 20240.20300.20800.20300.20800.208022,600
Jul 5, 20240.20700.20700.20700.20700.2070-
Jul 3, 20240.20500.20700.20500.20700.20702,200
Jul 2, 20240.21700.21700.20400.20400.20409,500
Jul 1, 20240.20000.22100.19400.19400.19403,700
Jun 28, 20240.21100.21100.21100.21100.2110-
Jun 27, 20240.20800.21100.20800.21100.21101,200
Jun 26, 20240.20700.20700.20700.20700.2070-
Jun 25, 20240.20700.20700.20700.20700.20704,400
Jun 24, 20240.22900.22900.22900.22900.2290-
Jun 21, 20240.20100.22900.20100.22900.22901,200
Jun 20, 20240.22100.22100.21100.21100.21106,000
Jun 18, 20240.21200.21200.21100.21100.21101,200
Jun 17, 20240.21000.21000.21000.21000.2100300
Jun 14, 20240.25000.25000.20900.21500.21503,700
Jun 13, 20240.23300.23300.23300.23300.2330-
Jun 12, 20240.22500.24000.22500.23300.233029,600
Jun 11, 20240.23100.23100.23100.23100.23102,000
Jun 10, 20240.23500.24800.23500.24800.24805,500
Jun 7, 20240.24000.24000.22500.22500.22501,000
Jun 6, 20240.24500.24500.23900.23900.23901,300
Jun 5, 20240.24000.24400.24000.24400.244021,700
Jun 4, 20240.25000.25200.24900.24900.249013,000
Jun 3, 20240.25700.25700.25700.25700.2570-
May 31, 20240.25700.26400.25700.25700.25706,100
May 30, 20240.26900.26900.26900.26900.2690200
May 29, 20240.26900.26900.26900.26900.2690100
May 28, 20240.24900.26900.24900.26900.26903,800
May 24, 20240.26600.26800.26600.26800.268014,000
May 23, 20240.24400.24400.24400.24400.24402,100
May 22, 20240.24400.24400.24400.24400.244015,100
May 21, 20240.26900.26900.24900.24900.249025,100
May 20, 20240.28200.28200.27500.27500.2750500
May 17, 20240.23200.27600.23200.27600.276031,700
May 16, 20240.21400.23200.21400.23200.23202,300
May 15, 20240.19800.22100.19800.22100.22103,100
May 14, 20240.20200.20200.20200.20200.20203,400
May 13, 20240.19400.19400.19400.19400.19401,000
May 10, 20240.19400.19400.19400.19400.1940-
May 9, 20240.19400.19400.19400.19400.1940-
May 8, 20240.19400.19400.19400.19400.1940-
May 7, 20240.19800.19800.19400.19400.19401,000
May 6, 20240.19400.19400.19400.19400.1940-
May 3, 20240.19100.19400.18500.19400.19402,500
May 2, 20240.18200.18400.18200.18400.18403,800
May 1, 20240.20000.20000.20000.20000.20004,500
Apr 30, 20240.20200.20200.20200.20200.20205,500
Apr 29, 20240.19500.19500.19500.19500.1950600
Apr 26, 20240.18700.18700.18700.18700.18702,500
Apr 25, 20240.18200.18200.18200.18200.1820-
Apr 24, 20240.18200.18200.18200.18200.1820300
Apr 23, 20240.18400.19400.17900.18200.18201,200
Apr 22, 20240.17600.18800.17000.18400.184011,100
Apr 19, 20240.17600.17600.17600.17600.1760100
Apr 18, 20240.17000.17000.17000.17000.17003,000
Apr 17, 20240.17000.17500.17000.17000.1700900
Apr 16, 20240.17100.17100.17100.17100.17101,100
Apr 15, 20240.17000.17000.17000.17000.17001,000
Apr 12, 20240.18000.18000.18000.18000.1800200
Apr 11, 20240.19100.19100.19100.19100.1910-
Apr 10, 20240.19100.19100.19100.19100.1910-
Apr 9, 20240.18900.19100.18900.19100.19102,300
Apr 8, 20240.18900.18900.18000.18000.18002,700
Apr 5, 20240.20000.20000.19300.19300.1930700
Apr 4, 20240.20200.20200.20000.20100.20109,300
Apr 3, 20240.19900.19900.19900.19900.1990300
Apr 2, 20240.20500.20900.20500.20700.20702,800
Apr 1, 20240.20500.22500.20500.22500.22503,100
Mar 28, 20240.22000.22000.21100.22000.22002,400
Mar 27, 20240.20500.20500.20500.20500.2050300
Mar 26, 20240.20900.20900.20600.20600.20601,600
Mar 25, 20240.21700.22200.21100.21100.211020,100
Mar 22, 20240.22100.22100.21600.21700.217014,500
Mar 21, 20240.21800.22600.21800.22400.22404,400
Mar 20, 20240.23300.23300.23300.23300.2330800
Mar 19, 20240.23200.23900.23200.23900.239010,800
Mar 18, 20240.22800.23500.22300.23500.23506,800
Mar 15, 20240.25700.25900.23600.23600.23603,200
Mar 14, 20240.19100.25000.19100.25000.250044,500

Related Tickers

KAPLM.IS Kaplamin Ambalaj Sanayi ve Ticaret A.S.
200.80
+1.16%
 
KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.
100.40
+2.66%
 
VKSC Viskase Companies, Inc.
1.1600
0.00%
 
PPG.AX Pro-Pac Packaging Limited
0.0200
+5.26%
 
SXP.TO Supremex Inc.
3.8000
-3.06%
 
DSS DSS, Inc.
0.8420
-1.06%
 
OCTO Eightco Holdings Inc.
1.0800
-0.92%