Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanoxplore (OP: NNXPF )

2.045 -0.050 (-2.39%)
Streaming Delayed Price Updated: 3:28 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 (%)
Nov 30, 2020 2.700 2.760 2.620 2.700 69,970 -0.04(-1.46%)
Nov 27, 2020 3.040 3.040 2.700 2.740 53,300 -0.32(-10.56%)
Nov 25, 2020 2.980 3.080 2.910 3.063 77,800 +0.16(+5.64%)
Nov 24, 2020 2.899 2.920 2.805 2.900 37,344 +0.14(+5.07%)
Nov 23, 2020 2.670 2.868 2.670 2.760 120,558 +0.06(+2.21%)
Nov 20, 2020 2.839 2.957 2.680 2.700 89,500 -0.10(-3.47%)
Nov 19, 2020 2.770 2.826 2.681 2.797 57,884 +0.04(+1.35%)
Nov 18, 2020 2.650 2.840 2.650 2.760 81,462 +0.09(+3.53%)
Nov 17, 2020 2.840 2.840 2.560 2.666 42,387 -0.04(-1.57%)
Nov 16, 2020 2.690 2.850 2.640 2.708 62,186 +0.04(+1.44%)
Nov 13, 2020 2.710 2.710 2.580 2.670 38,500 +0.17(+6.80%)
Nov 12, 2020 2.430 2.929 2.360 2.500 71,514 +0.07(+2.88%)
Nov 11, 2020 2.300 2.458 2.300 2.430 52,034 +0.13(+5.65%)
Nov 10, 2020 2.240 2.312 2.190 2.300 6,401 +0.07(+3.07%)
Nov 09, 2020 2.117 2.261 2.117 2.231 23,341 +0.11(+5.01%)
Nov 06, 2020 2.100 2.180 2.100 2.125 5,900 +0.06(+2.66%)
Nov 05, 2020 2.050 2.080 1.960 2.070 15,655 +0.02(+0.98%)
Nov 04, 2020 2.040 2.050 2.030 2.050 5,561 +0.02(+0.99%)
Nov 03, 2020 2.004 2.060 2.000 2.030 15,398 +0.00(+0.00%)
Nov 02, 2020 2.010 2.050 1.980 2.030 20,629 +0.03(+1.50%)
Oct 30, 2020 1.970 2.030 1.960 2.000 11,200 +0.02(+0.93%)
Oct 29, 2020 1.945 2.029 1.945 1.982 13,362 -0.01(-0.43%)
Oct 28, 2020 1.980 1.990 1.870 1.990 9,699 +0.03(+1.69%)
Oct 27, 2020 2.010 2.021 1.929 1.957 13,711 -0.06(-3.08%)
Oct 26, 2020 2.200 2.200 1.896 2.019 29,720 -0.06(-3.07%)
Oct 23, 2020 2.037 2.120 2.010 2.083 38,700 +0.07(+3.37%)
Oct 22, 2020 1.900 2.104 1.891 2.015 71,740 +0.27(+15.14%)
Oct 21, 2020 1.750 1.795 1.700 1.750 16,453 +0.00(+0.25%)
Oct 20, 2020 2.040 2.040 1.733 1.746 22,620 +0.04(+2.63%)
Oct 19, 2020 1.814 1.890 1.680 1.701 24,755 -0.05(-2.81%)
Oct 16, 2020 1.660 1.900 1.550 1.750 31,900 +0.10(+6.06%)
Oct 15, 2020 1.780 1.800 1.610 1.650 47,064 -0.14(-7.63%)
Oct 14, 2020 1.889 1.889 1.746 1.786 42,149 -0.11(-5.98%)
Oct 13, 2020 2.035 2.050 1.896 1.900 39,148 -0.13(-6.40%)
Oct 12, 2020 2.009 2.260 2.000 2.030 35,429 +0.09(+4.57%)
Oct 09, 2020 1.860 2.000 1.860 1.941 48,200 -0.04(-1.95%)
Oct 08, 2020 2.045 2.100 1.955 1.980 48,834 -0.03(-1.30%)
Oct 07, 2020 1.870 2.090 1.870 2.006 63,445 +0.14(+7.27%)
Oct 06, 2020 2.320 2.320 1.819 1.870 129,223 -0.28(-13.02%)
Oct 05, 2020 1.980 2.270 1.867 2.150 200,400 +0.27(+14.36%)
Oct 02, 2020 1.920 1.920 1.710 1.880 123,300 +0.17(+9.94%)
Oct 01, 2020 1.634 1.840 1.634 1.710 85,328 +0.14(+8.85%)
Sep 30, 2020 1.560 1.571 1.470 1.571 44,891 +0.11(+7.60%)
Sep 29, 2020 1.480 1.480 1.410 1.460 49,628 -0.03(-2.01%)
Sep 28, 2020 1.590 1.590 1.449 1.490 86,356 +0.01(+0.68%)
Sep 25, 2020 1.410 1.500 1.315 1.480 70,700 +0.13(+9.63%)
Sep 24, 2020 1.360 1.360 1.250 1.350 104,799 +0.05(+3.92%)
Sep 23, 2020 1.270 1.389 1.241 1.299 207,675 +0.10(+8.26%)
Sep 22, 2020 1.200 1.200 1.160 1.200 21,100 +0.03(+2.59%)
Sep 21, 2020 1.220 1.220 1.140 1.170 12,891 -0.03(-2.61%)
Sep 18, 2020 1.225 1.225 1.183 1.201 2,000 -0.01(-0.74%)
Sep 17, 2020 1.222 1.222 1.209 1.210 4,199 +0.02(+1.54%)
Sep 16, 2020 1.186 1.192 1.170 1.192 5,050 +0.03(+2.72%)
Sep 15, 2020 1.210 1.220 1.160 1.160 11,610 -0.05(-4.13%)
Sep 14, 2020 1.155 1.210 1.155 1.210 12,353 +0.04(+3.32%)
Sep 11, 2020 1.180 1.180 1.150 1.171 6,500 -0.01(-1.17%)
Sep 10, 2020 1.140 1.200 1.140 1.185 27,729 +0.00(+0.22%)
Sep 09, 2020 1.182 1.182 1.182 1.182 2,210 +0.00(+0.20%)
Sep 08, 2020 1.200 1.240 1.180 1.180 1,740 -0.03(-2.40%)
Sep 04, 2020 1.229 1.230 1.194 1.209 14,300 +0.01(+1.08%)
Sep 03, 2020 1.220 1.220 1.196 1.196 4,959 -0.04(-3.54%)
Sep 02, 2020 1.239 1.250 1.230 1.240 1,625 -0.03(-2.04%)
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.