NTAR

NexTech AR Solutions Historical Data - NTAR

NTAR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 16 2022 0.60 0.03 5.26% 0.63 0.66 0.60 191,996
May 13 2022 0.57 0.07 14.0% 0.56 0.64 0.55 151,507
May 12 2022 0.50 -0.01 -1.96% 0.51 0.58 0.50 63,597
May 11 2022 0.51 -0.01 -1.92% 0.50 0.59 0.50 22,132
May 10 2022 0.52 -0.13 -20.0% 0.64 0.66 0.52 132,910
May 09 2022 0.65 -0.07 -9.72% 0.70 0.70 0.65 46,923
May 06 2022 0.72 0.02 2.86% 0.70 0.72 0.69 40,606
May 05 2022 0.70 -0.03 -4.11% 0.74 0.74 0.70 25,359
May 04 2022 0.73 -0.02 -2.67% 0.74 0.75 0.73 31,982
May 03 2022 0.75 0.00 0.0% 0.72 0.76 0.72 23,771
May 02 2022 0.75 -0.04 -5.06% 0.80 0.80 0.75 37,600
Apr 29 2022 0.79 0.07 9.72% 0.73 0.80 0.73 73,973
Apr 28 2022 0.72 -0.03 -4.0% 0.81 0.82 0.72 103,294
Apr 27 2022 0.75 -0.08 -9.64% 0.80 0.82 0.75 24,663
Apr 26 2022 0.83 0.03 3.75% 0.84 0.84 0.80 45,610
Apr 25 2022 0.80 -0.05 -5.88% 0.85 0.86 0.80 31,969
Apr 22 2022 0.85 -0.03 -3.41% 0.94 0.94 0.85 55,055
Apr 21 2022 0.88 0.03 3.53% 0.91 0.95 0.88 55,703
Apr 20 2022 0.85 -0.03 -3.41% 0.94 0.94 0.85 24,723
Apr 19 2022 0.88 0.00 0.0% 0.86 0.92 0.86 27,672
Apr 18 2022 0.88 -0.01 -1.12% 0.94 0.94 0.85 50,383
Apr 15 2022 0.89 0.00 0.0% 0.89 0.89 0.89 0
Apr 14 2022 0.89 -0.02 -2.2% 0.95 0.96 0.89 104,694
Apr 13 2022 0.91 0.05 5.81% 0.88 0.94 0.88 49,582
Apr 12 2022 0.86 -0.02 -2.27% 0.91 0.91 0.86 16,198
Apr 11 2022 0.88 0.02 2.33% 0.84 0.90 0.84 34,547
Apr 08 2022 0.86 0.03 3.61% 0.90 0.90 0.86 25,987
Apr 07 2022 0.83 -0.06 -6.74% 0.90 0.91 0.83 46,683
Apr 06 2022 0.89 -0.04 -4.3% 0.93 0.94 0.86 184,850
Apr 05 2022 0.93 -0.03 -3.13% 0.94 0.98 0.93 55,046
Apr 04 2022 0.96 -0.03 -3.03% 0.98 0.98 0.91 63,931
Apr 01 2022 0.99 -0.02 -1.98% 1.00 1.00 0.90 155,053
Mar 31 2022 1.01 0.04 4.12% 0.97 1.01 0.97 28,756
Mar 30 2022 0.97 -0.03 -3.0% 1.01 1.02 0.97 31,437
Mar 29 2022 1.00 0.00 0.0% 1.00 1.06 1.00 28,418
Mar 28 2022 1.00 -0.05 -4.76% 1.05 1.05 0.99 84,977
Mar 25 2022 1.05 -0.04 -3.67% 1.10 1.10 1.03 48,172
Mar 24 2022 1.09 -0.04 -3.54% 1.13 1.13 1.06 21,004
Mar 23 2022 1.13 -0.02 -1.74% 1.10 1.13 1.10 60,240
Mar 22 2022 1.15 0.02 1.77% 1.13 1.20 1.13 73,663
Mar 21 2022 1.13 0.07 6.6% 1.05 1.14 1.05 58,058
Mar 18 2022 1.06 0.03 2.91% 1.10 1.13 1.05 31,997
Mar 17 2022 1.03 -0.02 -1.9% 1.07 1.14 1.01 80,544
Mar 16 2022 1.05 0.03 2.94% 1.04 1.07 1.03 9,585
Mar 15 2022 1.02 0.01 0.99% 1.07 1.07 1.02 13,990
Mar 14 2022 1.01 -0.13 -11.4% 1.13 1.13 1.01 107,928
Mar 11 2022 1.14 0.02 1.79% 1.12 1.20 1.10 40,675
Mar 10 2022 1.12 -0.04 -3.45% 1.21 1.21 1.12 20,175
Mar 09 2022 1.16 0.00 0.0% 1.20 1.24 1.16 16,600
Mar 08 2022 1.16 0.01 0.87% 1.23 1.23 1.16 21,562
Mar 07 2022 1.15 -0.09 -7.26% 1.17 1.20 1.15 35,108
Mar 04 2022 1.24 -0.01 -0.8% 1.32 1.32 1.24 9,331
Mar 03 2022 1.25 -0.07 -5.3% 1.33 1.33 1.25 24,257
Mar 02 2022 1.32 -0.08 -5.71% 1.34 1.38 1.32 21,233
Mar 01 2022 1.40 0.15 12.0% 1.25 1.40 1.25 82,560
Feb 28 2022 1.25 0.08 6.84% 1.24 1.27 1.24 12,885
Feb 25 2022 1.17 0.03 2.63% 1.18 1.33 1.17 111,225
Feb 24 2022 1.14 -0.01 -0.87% 1.10 1.19 1.05 73,163
Feb 23 2022 1.15 -0.05 -4.17% 1.18 1.19 1.11 52,933
Feb 22 2022 1.20 -0.05 -4.0% 1.28 1.29 1.15 90,275
Feb 21 2022 1.25 0.00 0.0% 1.25 1.25 1.25 0
Feb 18 2022 1.25 0.02 1.63% 1.25 1.25 1.22 21,180
Feb 17 2022 1.23 -0.04 -3.15% 1.25 1.27 1.23 22,896
Feb 16 2022 1.27 -0.02 -1.55% 1.29 1.29 1.25 21,311
Your Recent History
CSE
NTAR
NexTech AR..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220517 18:39:02