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

Nanoxplore (OP: NNXPF )

2.000 +0.040 (+2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Dec 29, 2023 1.783 1.880 1.761 1.845 56,545 +0.07(+4.15%)
Dec 28, 2023 1.760 1.800 1.720 1.772 94,664 +0.08(+4.70%)
Dec 27, 2023 1.726 1.726 1.650 1.692 94,516 -0.00(-0.18%)
Dec 26, 2023 1.630 1.710 1.630 1.695 78,891 +0.08(+5.28%)
Dec 22, 2023 1.590 1.680 1.530 1.610 304,208 +0.09(+5.92%)
Dec 21, 2023 1.513 1.540 1.420 1.520 341,801 +0.02(+1.33%)
Dec 20, 2023 1.570 1.570 1.500 1.500 27,355 -0.02(-1.64%)
Dec 19, 2023 1.530 1.540 1.525 1.525 8,545 +0.00(+0.33%)
Dec 18, 2023 1.530 1.579 1.520 1.520 16,343 -0.02(-1.36%)
Dec 15, 2023 1.593 1.605 1.540 1.541 12,421 -0.05(-3.39%)
Dec 14, 2023 1.570 1.600 1.500 1.595 25,251 +0.06(+4.25%)
Dec 13, 2023 1.440 1.530 1.440 1.530 14,642 +0.01(+0.66%)
Dec 12, 2023 1.534 1.534 1.520 1.520 3,453 +0.04(+2.70%)
Dec 11, 2023 1.460 1.540 1.380 1.480 5,269 +0.06(+4.23%)
Dec 08, 2023 1.430 1.435 1.410 1.420 6,229 +0.01(+0.71%)
Dec 07, 2023 1.414 1.414 1.400 1.410 20,151 -0.01(-0.35%)
Dec 06, 2023 1.420 1.420 1.400 1.415 19,966 -0.00(-0.35%)
Dec 05, 2023 1.500 1.500 1.410 1.420 35,767 -0.08(-5.65%)
Dec 04, 2023 1.550 1.552 1.505 1.505 6,416 -0.03(-1.63%)
Dec 01, 2023 1.431 1.530 1.431 1.530 13,394 +0.13(+9.17%)
Nov 30, 2023 1.420 1.440 1.401 1.401 260,760 -0.06(-4.01%)
Nov 29, 2023 1.550 1.550 1.455 1.460 11,876 -0.08(-5.50%)
Nov 28, 2023 1.420 1.557 1.390 1.545 42,405 +0.15(+10.67%)
Nov 27, 2023 1.435 1.470 1.390 1.396 35,375 -0.04(-3.06%)
Nov 24, 2023 1.510 1.510 1.430 1.440 33,296 +0.01(+0.70%)
Nov 22, 2023 1.430 1.486 1.410 1.430 14,590 +0.02(+1.78%)
Nov 21, 2023 1.440 1.440 1.405 1.405 5,741 -0.04(-3.10%)
Nov 20, 2023 1.610 1.610 1.450 1.450 31,645 -0.02(-1.36%)
Nov 17, 2023 1.480 1.490 1.470 1.470 16,165 -0.03(-2.00%)
Nov 16, 2023 1.485 1.510 1.470 1.500 38,614 -0.04(-2.34%)
Nov 15, 2023 1.520 1.543 1.470 1.536 55,021 -0.07(-4.60%)
Nov 14, 2023 1.500 1.610 1.500 1.610 21,370 +0.08(+5.37%)
Nov 13, 2023 1.530 1.550 1.528 1.528 13,197 +0.06(+4.30%)
Nov 10, 2023 1.470 1.480 1.450 1.465 21,431 +0.00(+0.21%)
Nov 09, 2023 1.530 1.530 1.450 1.462 36,911 -0.13(-8.05%)
Nov 08, 2023 1.647 1.670 1.560 1.590 5,080 -0.05(-3.05%)
Nov 07, 2023 1.690 1.690 1.615 1.640 21,626 -0.05(-2.96%)
Nov 06, 2023 1.690 1.690 1.670 1.690 3,042 -0.04(-2.31%)
Nov 03, 2023 1.720 1.750 1.600 1.730 12,871 +0.12(+7.32%)
Nov 02, 2023 1.670 1.670 1.570 1.612 15,457 +0.02(+1.38%)
Nov 01, 2023 1.570 1.590 1.550 1.590 16,976 +0.02(+1.27%)
Oct 31, 2023 1.605 1.605 1.570 1.570 25,490 -0.03(-1.88%)
Oct 30, 2023 1.635 1.635 1.600 1.600 22,418 -0.02(-1.54%)
Oct 27, 2023 1.670 1.670 1.615 1.625 27,439 -0.03(-2.11%)
Oct 26, 2023 1.730 1.760 1.660 1.660 47,633 -0.10(-5.68%)
Oct 25, 2023 1.831 1.850 1.715 1.760 37,294 -0.13(-6.76%)
Oct 24, 2023 1.680 1.888 1.680 1.888 11,606 +0.15(+8.49%)
Oct 23, 2023 1.664 1.770 1.664 1.740 11,344 +0.03(+1.92%)
Oct 20, 2023 1.630 1.707 1.600 1.707 24,950 +0.06(+3.47%)
Oct 19, 2023 1.760 1.760 1.627 1.650 14,059 -0.10(-5.71%)
Oct 18, 2023 1.780 1.780 1.750 1.750 1,978 -0.05(-2.78%)
Oct 17, 2023 1.785 1.820 1.750 1.800 12,932 +0.03(+1.69%)
Oct 16, 2023 1.833 1.850 1.740 1.770 44,412 -0.07(-3.80%)
Oct 13, 2023 1.845 1.860 1.840 1.840 2,235 +0.00(+0.00%)
Oct 12, 2023 1.830 1.845 1.825 1.840 6,211 -0.02(-1.08%)
Oct 11, 2023 1.890 1.902 1.854 1.860 12,122 -0.01(-0.53%)
Oct 10, 2023 1.870 1.900 1.870 1.870 5,258 -0.09(-4.59%)
Oct 09, 2023 1.872 1.960 1.820 1.960 6,420 +0.08(+4.26%)
Oct 06, 2023 1.880 1.895 1.880 1.880 3,278 +0.00(+0.27%)
Oct 05, 2023 1.903 1.903 1.853 1.875 3,174 +0.02(+1.35%)
Oct 04, 2023 1.860 1.877 1.810 1.850 14,054 -0.04(-2.25%)
Oct 03, 2023 1.900 1.905 1.890 1.893 9,265 -0.01(-0.39%)
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.