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

Nerds On Site Inc (OP: NOSUF )

0.0363 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 8, 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 (%)
Feb 26, 2021 0.2098 0.2430 0.1534 0.1720 132,400 -0.01(-4.44%)
Feb 25, 2021 0.1772 0.1942 0.1599 0.1800 487,930 +0.00(+2.33%)
Feb 24, 2021 0.1630 0.1900 0.1487 0.1759 173,388 +0.03(+20.81%)
Feb 23, 2021 0.1400 0.1822 0.1371 0.1456 58,986 -0.00(-1.36%)
Feb 22, 2021 0.1279 0.1801 0.0920 0.1476 114,366 +0.08(+115.79%)
Feb 19, 2021 0.0609 0.0810 0.0596 0.0684 24,400 +0.02(+34.65%)
Feb 18, 2021 0.0599 0.0599 0.0500 0.0508 24,860 -0.00(-8.14%)
Feb 17, 2021 0.0540 0.0685 0.0511 0.0553 21,750 +0.00(+2.41%)
Feb 16, 2021 0.0553 0.0600 0.0532 0.0540 74,045 +0.00(+1.50%)
Feb 12, 2021 0.0460 0.0565 0.0460 0.0532 61,600 +0.01(+33.00%)
Feb 11, 2021 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-4.76%)
Feb 10, 2021 0.0427 0.0427 0.0420 0.0420 33,500 -0.00(-1.18%)
Feb 09, 2021 0.0425 0.0425 0.0425 0.0425 1,648 +0.01(+29.97%)
Feb 05, 2021 0.0327 0.0327 0.0327 0 +0.00(+13.94%)
Jan 28, 2021 0.0287 0.0287 0.0287 0 -0.01(-24.07%)
Jan 27, 2021 0.0378 0.0378 0.0378 0.0378 1,100 +0.00(+6.48%)
Jan 26, 2021 0.0355 0.0355 0.0355 0.0355 500 -0.00(-8.03%)
Jan 25, 2021 0.0375 0.0386 0.0300 0.0386 16,200 +0.01(+28.67%)
Jan 22, 2021 0.0300 0.0380 0.0300 0.0300 1,100 -0.01(-23.86%)
Jan 20, 2021 0.0394 0.0394 0.0394 0 +0.01(+31.33%)
Jan 19, 2021 0.0403 0.0500 0.0300 0.0300 13,916 -0.01(-27.18%)
Jan 15, 2021 0.0412 0.0412 0.0412 0.0412 1,000 +0.00(+0.00%)
Jan 12, 2021 0.0380 0.0380 0 +0.00(+0.00%)
Jan 04, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2020 0.0500 0.0500 0.0500 0 +0.01(+34.77%)
Dec 08, 2020 0.0371 0.0371 0.0371 0 +0.00(+6.00%)
Nov 18, 2020 0.0350 0.0350 0.0350 0 -0.00(-5.41%)
Nov 05, 2020 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
Nov 02, 2020 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Oct 22, 2020 0.0300 0.0300 0.0300 0 -0.01(-21.05%)
Oct 01, 2020 0.0380 0.0380 0.0380 0 -0.00(-4.76%)
Sep 18, 2020 0.0399 0.0399 0.0399 0 +0.02(+66.25%)
Sep 15, 2020 0.0240 0.0240 0.0240 0 -0.01(-17.81%)
Sep 02, 2020 0.0292 0.0292 0.0292 0 +0.00(+0.00%)
Aug 26, 2020 0.0292 0.0292 0.0292 0 -0.02(-34.09%)
Aug 20, 2020 0.0443 0.0443 0.0443 0 -0.00(-3.70%)
Aug 17, 2020 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Aug 14, 2020 0.0460 0.0460 0.0460 2 +0.00(+0.00%)
Jul 27, 2020 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Jul 23, 2020 0.0460 0.0460 0.0460 0 +0.00(+5.75%)
Jul 22, 2020 0.0435 0.0435 0.0435 0.0435 5,000 +0.00(+0.00%)
Jul 21, 2020 0.0411 0.0435 0.0411 0.0435 3,136 +0.02(+69.92%)
Jul 13, 2020 0.0256 0.0256 0.0256 0 -0.01(-31.00%)
Jul 10, 2020 0.0371 0.0371 0.0371 0.0371 100 +0.00(+6.00%)
Jul 01, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 22, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 19, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 11, 2020 0.0400 0.0400 0.0400 0 -0.02(-33.11%)
Jun 10, 2020 0.0598 0.0598 0.0598 0.0598 243 -0.01(-15.89%)
Jun 09, 2020 0.0559 0.0711 0.0559 0.0711 5,700 +0.04(+109.73%)
May 26, 2020 0.0339 0.0339 0.0339 0 +0.00(+0.30%)
May 14, 2020 0.0338 0.0338 0.0338 0 -0.01(-15.50%)
May 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 11, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Apr 14, 2020 0.0300 0.0300 0.0300 0 +0.00(+19.05%)
Apr 06, 2020 0.0252 0.0252 0.0252 0 +0.00(+0.80%)
Apr 02, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 01, 2020 0.0270 0.0270 0.0250 0.0250 2,000 -0.01(-22.36%)
Mar 31, 2020 0.0322 0.0322 0.0322 0.0322 1,500 -0.00(-0.62%)
Mar 19, 2020 0.0324 0.0324 0.0324 0 +0.00(+0.00%)
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.