Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxt Energy Solutions Inc (OP: NSFDF )

0.0985 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 11, 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 (%)
Sep 30, 2014 1.454 1.530 1.450 1.530 29,050 +0.11(+7.75%)
Sep 29, 2014 1.420 1.420 1.420 1.420 270 -0.02(-1.39%)
Sep 26, 2014 1.450 1.480 1.440 1.440 19,392 -0.01(-0.96%)
Sep 25, 2014 1.390 1.470 1.390 1.454 17,100 +0.04(+3.12%)
Sep 24, 2014 1.390 1.410 1.380 1.410 11,500 -0.04(-2.76%)
Sep 23, 2014 1.470 1.470 1.390 1.450 19,100 -0.01(-0.68%)
Sep 22, 2014 1.500 1.510 1.460 1.460 39,600 -0.02(-1.35%)
Sep 19, 2014 1.450 1.480 1.407 1.480 64,396 +0.08(+5.71%)
Sep 18, 2014 1.390 1.410 1.390 1.400 4,300 +0.00(+0.00%)
Sep 16, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 15, 2014 1.407 1.407 1.360 1.400 32,305 +0.03(+2.19%)
Sep 12, 2014 1.350 1.390 1.350 1.370 35,141 +0.05(+3.79%)
Sep 11, 2014 1.400 1.400 1.320 1.320 3,900 -0.06(-4.20%)
Sep 10, 2014 1.357 1.378 1.350 1.378 15,600 -0.00(-0.15%)
Sep 09, 2014 1.400 1.400 1.338 1.380 23,900 -0.02(-1.43%)
Sep 08, 2014 1.410 1.420 1.340 1.400 44,500 +0.03(+2.19%)
Sep 05, 2014 1.380 1.380 1.330 1.370 6,700 +0.01(+0.59%)
Sep 04, 2014 1.390 1.390 1.340 1.362 15,100 +0.01(+0.89%)
Sep 03, 2014 1.290 1.360 1.280 1.350 21,000 -0.02(-1.46%)
Sep 02, 2014 1.370 1.370 1.370 1.370 5,000 -0.02(-1.44%)
Aug 29, 2014 1.390 1.390 1.390 0 +0.13(+10.32%)
Aug 28, 2014 1.350 1.350 1.260 1.260 17,185 -0.09(-6.67%)
Aug 27, 2014 1.340 1.360 1.340 1.350 40,908 +0.02(+1.50%)
Aug 26, 2014 1.370 1.370 1.330 1.330 14,400 -0.09(-6.34%)
Aug 25, 2014 1.360 1.385 1.360 1.420 2,510 +0.03(+2.16%)
Aug 22, 2014 1.380 1.390 1.330 1.390 5,200 +0.04(+2.96%)
Aug 21, 2014 1.400 1.400 1.328 1.350 25,900 -0.03(-2.48%)
Aug 20, 2014 1.390 1.400 1.390 1.384 6,935 +0.06(+4.40%)
Aug 19, 2014 1.340 1.340 1.326 1.326 2,010 -0.05(-3.91%)
Aug 18, 2014 1.345 1.410 1.340 1.380 10,339 +0.03(+2.22%)
Aug 15, 2014 1.350 1.350 1.340 1.350 4,500 -0.05(-3.57%)
Aug 14, 2014 1.400 1.310 1.400 11,840 +0.11(+8.28%)
Aug 13, 2014 1.310 1.410 1.293 1.293 30,000 -0.10(-6.98%)
Aug 12, 2014 1.380 1.390 1.330 1.390 11,619 +0.03(+2.21%)
Aug 11, 2014 1.460 1.470 1.360 1.360 13,700 -0.03(-2.16%)
Aug 08, 2014 1.470 1.470 1.406 1.390 20,510 -0.12(-7.95%)
Aug 07, 2014 1.370 1.510 1.322 1.510 17,000 +0.23(+17.97%)
Aug 06, 2014 1.210 1.280 1.210 1.280 19,983 +0.04(+3.23%)
Aug 05, 2014 1.280 1.290 1.210 1.240 44,700 -0.01(-0.80%)
Aug 04, 2014 1.250 1.250 1.250 1.250 5,465 -0.02(-1.57%)
Aug 01, 2014 1.322 1.322 1.270 1.270 2,500 -0.05(-3.79%)
Jul 31, 2014 1.260 1.350 1.260 1.320 13,965 +0.02(+1.54%)
Jul 30, 2014 1.330 1.330 1.260 1.300 30,300 -0.05(-3.70%)
Jul 29, 2014 1.300 1.350 1.300 1.350 11,400 +0.06(+4.65%)
Jul 28, 2014 1.240 1.300 1.240 1.290 37,800 +0.05(+4.04%)
Jul 25, 2014 1.220 1.350 1.220 1.240 65,400 +0.00(+0.13%)
Jul 24, 2014 1.252 1.320 1.238 1.238 15,500 -0.00(-0.16%)
Jul 23, 2014 1.210 1.250 1.210 1.240 9,400 +0.02(+1.66%)
Jul 22, 2014 1.220 1.220 1.210 1.220 186,200 +0.00(+0.08%)
Jul 21, 2014 1.200 1.220 1.080 1.219 66,278 -0.03(-2.50%)
Jul 18, 2014 1.178 1.251 1.141 1.250 11,425 +0.03(+2.48%)
Jul 17, 2014 1.300 1.300 1.210 1.220 25,135 +0.00(+0.00%)
Jul 16, 2014 1.175 1.250 1.170 1.220 66,100 +0.02(+1.67%)
Jul 15, 2014 1.300 1.300 1.150 1.200 41,350 -0.20(-14.29%)
Jul 14, 2014 1.410 1.410 1.370 1.400 15,250 -0.01(-0.71%)
Jul 11, 2014 1.480 1.480 1.340 1.410 6,733 -0.05(-3.42%)
Jul 10, 2014 1.383 1.520 1.300 1.460 98,107 +0.07(+5.04%)
Jul 09, 2014 1.370 1.490 1.370 1.390 24,923 +0.08(+6.11%)
Jul 08, 2014 1.230 1.310 1.230 1.310 11,213 +0.08(+6.50%)
Jul 07, 2014 1.140 1.230 1.140 1.230 14,900 +0.08(+6.96%)
Jul 03, 2014 1.150 1.150 1.150 0 +0.04(+3.60%)
Jul 02, 2014 1.090 1.110 1.010 1.110 163,597 +0.01(+0.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.