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 (%)
Sep 30, 2021 5.290 5.420 5.200 5.405 12,532 +0.12(+2.17%)
Sep 29, 2021 5.088 5.550 5.088 5.290 18,718 +0.26(+5.17%)
Sep 28, 2021 5.090 5.165 4.930 5.030 25,072 -0.18(-3.45%)
Sep 27, 2021 5.040 5.210 4.800 5.210 25,585 +0.19(+3.87%)
Sep 24, 2021 5.110 5.120 4.900 5.016 27,063 -0.11(-2.22%)
Sep 23, 2021 5.265 5.310 5.100 5.130 12,932 -0.03(-0.48%)
Sep 22, 2021 5.140 5.164 5.070 5.155 11,165 +0.13(+2.64%)
Sep 21, 2021 5.070 5.070 4.900 5.022 24,254 +0.07(+1.46%)
Sep 20, 2021 5.260 5.260 4.890 4.950 38,901 -0.36(-6.78%)
Sep 17, 2021 5.180 5.350 5.100 5.310 10,683 +0.28(+5.59%)
Sep 16, 2021 5.180 5.180 4.920 5.029 10,607 -0.07(-1.31%)
Sep 15, 2021 5.092 5.190 5.050 5.096 9,107 -0.04(-0.86%)
Sep 14, 2021 5.250 5.250 4.960 5.140 16,125 -0.10(-1.83%)
Sep 13, 2021 5.400 5.400 5.140 5.236 13,680 -0.08(-1.58%)
Sep 10, 2021 5.500 5.669 5.320 5.320 36,108 -0.16(-2.91%)
Sep 09, 2021 5.220 5.489 5.210 5.479 22,615 +0.27(+5.17%)
Sep 08, 2021 5.330 5.380 5.100 5.210 75,334 -0.06(-1.14%)
Sep 07, 2021 5.450 5.510 5.240 5.270 91,715 +0.06(+1.15%)
Sep 03, 2021 5.300 5.510 5.000 5.210 59,918 -0.05(-0.95%)
Sep 02, 2021 4.840 5.328 4.840 5.260 51,119 +0.46(+9.58%)
Sep 01, 2021 4.650 4.854 4.650 4.800 60,659 +0.31(+6.96%)
Aug 31, 2021 4.391 4.680 4.300 4.487 57,402 +0.25(+5.84%)
Aug 30, 2021 4.240 4.370 4.190 4.240 29,000 +0.11(+2.66%)
Aug 27, 2021 4.090 4.200 3.945 4.130 28,977 +0.04(+0.98%)
Aug 26, 2021 4.400 4.400 4.069 4.090 11,452 -0.25(-5.67%)
Aug 25, 2021 4.260 4.460 4.210 4.336 13,508 +0.12(+2.75%)
Aug 24, 2021 4.040 4.220 3.999 4.220 32,328 +0.28(+7.11%)
Aug 23, 2021 3.842 3.980 3.842 3.940 21,578 +0.07(+1.81%)
Aug 20, 2021 3.770 3.870 3.665 3.870 14,847 +0.05(+1.18%)
Aug 19, 2021 3.659 3.828 3.495 3.825 25,448 +0.11(+3.10%)
Aug 18, 2021 3.814 3.860 3.710 3.710 25,623 -0.10(-2.63%)
Aug 17, 2021 3.990 3.990 3.680 3.810 25,053 -0.17(-4.17%)
Aug 16, 2021 3.750 4.050 3.750 3.976 99,417 +0.29(+7.75%)
Aug 13, 2021 3.640 3.780 3.630 3.690 22,078 +0.06(+1.65%)
Aug 12, 2021 3.700 3.705 3.590 3.630 47,416 -0.10(-2.68%)
Aug 11, 2021 3.790 3.920 3.703 3.730 74,650 -0.08(-2.10%)
Aug 10, 2021 3.670 3.870 3.580 3.810 118,002 +0.15(+4.10%)
Aug 09, 2021 4.480 4.490 3.376 3.660 561,255 -0.67(-15.47%)
Aug 06, 2021 4.400 4.400 4.220 4.330 8,809 +0.03(+0.73%)
Aug 05, 2021 4.440 4.440 4.056 4.299 26,779 -0.01(-0.15%)
Aug 04, 2021 3.720 4.305 3.480 4.305 35,465 +0.64(+17.31%)
Aug 03, 2021 3.740 3.740 3.620 3.670 5,399 -0.10(-2.78%)
Aug 02, 2021 3.850 3.850 3.750 3.775 15,488 +0.02(+0.67%)
Jul 30, 2021 3.830 3.830 3.750 3.750 2,190 +0.00(+0.00%)
Jul 29, 2021 3.680 3.820 3.660 3.750 4,976 +0.06(+1.49%)
Jul 28, 2021 3.665 3.710 3.661 3.695 14,820 +0.04(+1.23%)
Jul 27, 2021 3.630 3.664 3.520 3.650 18,843 -0.05(-1.34%)
Jul 26, 2021 3.710 3.728 3.670 3.700 10,579 -0.02(-0.66%)
Jul 23, 2021 3.900 3.900 3.670 3.724 34,780 -0.01(-0.25%)
Jul 22, 2021 3.752 3.800 3.734 3.734 3,904 -0.01(-0.17%)
Jul 21, 2021 3.809 3.809 3.707 3.740 10,197 +0.12(+3.31%)
Jul 20, 2021 3.670 3.810 3.580 3.620 45,041 -0.16(-4.29%)
Jul 19, 2021 3.970 4.030 3.717 3.782 36,524 -0.20(-5.09%)
Jul 16, 2021 3.900 4.060 3.900 3.985 20,453 +0.02(+0.63%)
Jul 15, 2021 3.830 4.160 3.830 3.960 27,644 -0.06(-1.49%)
Jul 14, 2021 3.800 4.030 3.743 4.020 64,170 +0.22(+5.79%)
Jul 13, 2021 3.710 3.807 3.660 3.800 32,101 +0.09(+2.43%)
Jul 12, 2021 3.580 3.745 3.560 3.710 32,372 +0.18(+5.10%)
Jul 09, 2021 3.480 3.580 3.480 3.530 15,161 +0.05(+1.58%)
Jul 08, 2021 3.528 3.528 3.465 3.475 8,309 -0.02(-0.71%)
Jul 07, 2021 3.620 3.700 3.485 3.500 20,246 -0.06(-1.69%)
Jul 06, 2021 3.650 3.870 3.559 3.560 23,102 -0.15(-4.04%)
Jul 02, 2021 3.624 3.710 3.510 3.710 22,207 +0.21(+6.00%)
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.