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

Nerds On Site Inc (OP: NOSUF )

0.0500 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 24, 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 (%)
Jun 30, 2022 0.0478 0 -0.01(-21.64%)
Jun 06, 2022 0.0610 0 -0.01(-14.08%)
Jun 03, 2022 0.0710 0.0710 0.0710 0.0710 400 +0.01(+9.23%)
May 25, 2022 0.0650 0 +0.01(+12.46%)
May 10, 2022 0.0578 0 +0.01(+15.60%)
May 09, 2022 0.0500 0.0500 0.0500 0.0500 1,200 -0.01(-10.71%)
Apr 14, 2022 0.0560 0 +0.00(+0.00%)
Apr 07, 2022 0.0560 0 +0.00(+1.82%)
Apr 05, 2022 0.0550 0 +0.00(+1.85%)
Mar 15, 2022 0.0540 0 +0.00(+6.51%)
Mar 10, 2022 0.0507 0 +0.00(+1.20%)
Mar 04, 2022 0.0501 0 -0.00(-8.91%)
Feb 25, 2022 0.0550 0 +0.00(+0.00%)
Feb 24, 2022 0.0550 0.0550 0.0550 0.0550 38,080 +0.00(+0.00%)
Feb 22, 2022 0.0550 0 +0.00(+0.00%)
Feb 16, 2022 0.0550 0 -0.02(-26.76%)
Feb 10, 2022 0.0751 0 -0.00(-5.89%)
Feb 09, 2022 0.0798 0.0798 0.0798 0.0798 3,050 +0.02(+35.25%)
Feb 07, 2022 0.0590 0 +0.00(+2.25%)
Jan 27, 2022 0.0577 0 +0.00(+3.04%)
Jan 24, 2022 0.0560 0 -0.01(-20.00%)
Jan 13, 2022 0.0700 0 -0.00(-5.53%)
Jan 10, 2022 0.0741 0 +0.01(+23.50%)
Dec 31, 2021 0.0600 0.0600 0.0600 0 -0.01(-18.81%)
Dec 27, 2021 0.0739 0.0739 0.0739 0 +0.00(+2.78%)
Dec 21, 2021 0.0719 0.0719 0.0719 0 +0.02(+43.80%)
Dec 20, 2021 0.0500 0.0500 0.0500 0.0500 5,500 -0.02(-30.56%)
Dec 16, 2021 0.0720 0.0720 0.0720 0 +0.00(+1.55%)
Dec 13, 2021 0.0709 0.0709 0.0709 0 +0.00(+7.26%)
Dec 09, 2021 0.0661 0.0661 0.0661 0 -0.01(-15.26%)
Dec 08, 2021 0.0900 0.0900 0.0780 0.0780 100,000 +0.02(+34.72%)
Dec 06, 2021 0.0579 0.0579 0.0579 0 -0.01(-18.45%)
Dec 02, 2021 0.0710 0.0710 0.0710 0 +0.01(+18.33%)
Nov 30, 2021 0.0600 0.0600 0.0600 0 -0.00(-6.98%)
Nov 29, 2021 0.0645 0.0645 0.0645 0.0645 200 -0.00(-3.73%)
Nov 24, 2021 0.0670 0.0670 0.0670 0 -0.02(-19.76%)
Nov 23, 2021 0.0753 0.0835 0.0753 0.0835 10,505 +0.00(+4.38%)
Nov 18, 2021 0.0800 0.0800 0.0800 50 -0.01(-6.43%)
Nov 17, 2021 0.0855 0.0855 0.0855 0.0855 250 +0.01(+20.08%)
Nov 16, 2021 0.0710 0.0712 0.0710 0.0712 17,000 +0.00(+1.71%)
Nov 11, 2021 0.0700 0.0700 0.0700 0 -0.02(-21.26%)
Nov 09, 2021 0.0889 0.0889 0.0837 0.0889 4,517 +0.00(+3.37%)
Nov 08, 2021 0.0860 0.0860 0.0860 0.0860 1,111 +0.00(+0.00%)
Nov 04, 2021 0.0860 0.0860 0.0860 0 -0.01(-5.81%)
Nov 03, 2021 0.0905 0.0913 0.0905 0.0913 8,624 -0.01(-9.15%)
Nov 01, 2021 0.1005 0.1005 0.1005 0 -0.01(-8.88%)
Oct 28, 2021 0.1103 0.1103 0.1103 20 +0.01(+14.42%)
Oct 27, 2021 0.0964 0.0964 0.0964 0.0964 351 -0.01(-8.19%)
Oct 26, 2021 0.1050 0.1050 0.1050 0.1050 60,000 -0.01(-11.62%)
Oct 25, 2021 0.1188 0.1188 0.1188 0.1188 1,506 +0.00(+0.51%)
Oct 21, 2021 0.1182 0.1182 0.1182 0 +0.01(+12.79%)
Oct 20, 2021 0.1124 0.1124 0.1048 0.1048 100,050 -0.00(-2.96%)
Oct 18, 2021 0.1080 0.1080 0.1080 0 -0.02(-16.60%)
Oct 15, 2021 0.1081 0.1295 0.1010 0.1295 50,001 +0.02(+19.80%)
Oct 14, 2021 0.1148 0.1148 0.1081 0.1081 35,430 -0.00(-2.61%)
Oct 11, 2021 0.1110 0.1110 0.1110 0 -0.02(-18.02%)
Oct 04, 2021 0.1354 0.1354 0.1354 0 +0.00(+1.80%)
Sep 28, 2021 0.1330 0.1330 0.1330 0 -0.01(-6.67%)
Sep 27, 2021 0.1425 0.1425 0.1425 0.1425 12,427 +0.01(+10.12%)
Sep 24, 2021 0.1294 0.1294 0.1196 0.1294 15,078 +0.02(+15.74%)
Sep 22, 2021 0.1118 0.1118 0.1118 0 -0.00(-2.78%)
Sep 20, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 17, 2021 0.1200 0.1200 0.1200 0.1200 9,646 +0.00(+0.00%)
Sep 16, 2021 0.1200 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Sep 15, 2021 0.1200 0.1200 0.1200 0.1200 354 +0.00(+0.00%)
Sep 13, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.61%)
Sep 10, 2021 0.1258 0.1258 0.1258 0.1258 6,000 -0.00(-2.71%)
Sep 09, 2021 0.1293 0.1293 0.1293 0.1293 20,000 -0.01(-4.29%)
Sep 07, 2021 0.1351 0.1351 0.1351 0 +0.00(+0.07%)
Sep 03, 2021 0.1339 0.1359 0.1339 0.1350 2,300 -0.00(-2.88%)
Aug 31, 2021 0.1390 0.1390 0.1390 0 +0.01(+3.73%)
Aug 30, 2021 0.1600 0.1600 0.1340 0.1340 23,361 +0.00(+0.75%)
Aug 27, 2021 0.1634 0.1728 0.1330 0.1330 26,250 -0.03(-18.85%)
Aug 26, 2021 0.1500 0.1639 0.1500 0.1639 28,475 +0.03(+20.07%)
Aug 25, 2021 0.1365 0.1365 0.1365 0.1365 2,000 +0.00(+0.00%)
Aug 24, 2021 0.1500 0.1500 0.1365 0.1365 14,000 +0.01(+7.82%)
Aug 23, 2021 0.1266 0.1266 0.1266 0.1266 1,727 -0.01(-8.92%)
Aug 20, 2021 0.1390 0.1390 0.1390 0.1390 2,000 -0.01(-7.33%)
Aug 19, 2021 0.1500 0.1500 0.1500 0.1500 500 +0.03(+27.44%)
Aug 18, 2021 0.1179 0.1179 0.1177 0.1177 6,577 +0.01(+7.00%)
Aug 13, 2021 0.1100 0.1100 0.1100 0 -0.01(-7.64%)
Aug 12, 2021 0.1191 0.1191 0.1191 0.1191 4,200 +0.00(+3.30%)
Aug 10, 2021 0.1153 0.1153 0.1153 0 -0.01(-11.51%)
Aug 09, 2021 0.1354 0.1371 0.1303 0.1303 2,705 +0.00(+2.68%)
Aug 02, 2021 0.1269 0.1269 0.1269 0 -0.00(-2.01%)
Jul 29, 2021 0.1295 0.1295 0.1295 0 +0.01(+7.92%)
Jul 27, 2021 0.1200 0.1200 0.1200 0 +0.01(+10.70%)
Jul 22, 2021 0.1084 0.1084 0.1084 0 -0.03(-19.76%)
Jul 20, 2021 0.1351 0.1351 0.1351 0 +0.01(+5.88%)
Jul 19, 2021 0.1276 0.1276 0.1276 0.1276 7,000 +0.00(+0.00%)
Jul 15, 2021 0.1276 0.1276 0.1276 68 +0.00(+2.99%)
Jul 14, 2021 0.1431 0.1431 0.1239 0.1239 943 -0.01(-7.54%)
Jul 13, 2021 0.1300 0.1400 0.1300 0.1340 75,900 +0.01(+5.51%)
Jul 12, 2021 0.1111 0.1270 0.1111 0.1270 50,150 +0.01(+4.79%)
Jul 09, 2021 0.1098 0.1212 0.1098 0.1212 21,300 -0.00(-0.41%)
Jul 08, 2021 0.1217 0.1217 0.1217 0.1217 200 +0.01(+8.86%)
Jul 07, 2021 0.1268 0.1268 0.1118 0.1118 3,300 -0.02(-16.19%)
Jul 06, 2021 0.1020 0.1334 0.1020 0.1334 2,520 +0.01(+12.01%)
Jul 02, 2021 0.1166 0.1191 0.1166 0.1191 6,000 -0.01(-8.38%)
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.