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

Nanoxplore (OP: NNXPF )

1.847 +0.027 (+1.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 (%)
Feb 29, 2024 1.930 2.042 1.924 1.990 39,555 +0.08(+4.46%)
Feb 28, 2024 1.890 1.925 1.830 1.905 21,769 +0.03(+1.76%)
Feb 27, 2024 1.750 1.890 1.735 1.872 49,557 +0.16(+9.54%)
Feb 26, 2024 1.760 1.800 1.694 1.709 32,957 -0.05(-2.67%)
Feb 23, 2024 1.625 1.756 1.615 1.756 15,600 +0.15(+9.40%)
Feb 22, 2024 1.600 1.630 1.540 1.605 18,356 +0.01(+0.94%)
Feb 21, 2024 1.550 1.590 1.530 1.590 11,744 +0.05(+3.25%)
Feb 20, 2024 1.550 1.590 1.540 1.540 27,121 +0.01(+0.56%)
Feb 16, 2024 1.560 1.580 1.520 1.532 6,247 -0.02(-1.19%)
Feb 15, 2024 1.450 1.552 1.450 1.550 9,943 +0.07(+4.76%)
Feb 14, 2024 1.540 1.600 1.450 1.480 38,373 -0.03(-2.01%)
Feb 13, 2024 1.630 1.630 1.510 1.510 9,515 -0.12(-7.31%)
Feb 12, 2024 1.510 1.629 1.510 1.629 30,126 +0.08(+5.10%)
Feb 09, 2024 1.540 1.552 1.510 1.550 13,920 -0.00(-0.32%)
Feb 08, 2024 1.535 1.565 1.535 1.555 15,140 +0.03(+1.77%)
Feb 07, 2024 1.500 1.550 1.500 1.528 14,224 -0.02(-1.60%)
Feb 06, 2024 1.500 1.568 1.500 1.553 13,082 -0.01(-0.46%)
Feb 05, 2024 1.600 1.600 1.530 1.560 37,923 -0.06(-3.70%)
Feb 02, 2024 1.608 1.620 1.590 1.620 12,834 +0.00(+0.00%)
Feb 01, 2024 1.594 1.640 1.590 1.620 15,201 +0.02(+1.25%)
Jan 31, 2024 1.600 1.630 1.590 1.600 32,606 -0.03(-1.72%)
Jan 30, 2024 1.690 1.690 1.570 1.628 16,932 +0.02(+1.29%)
Jan 29, 2024 1.590 1.660 1.550 1.607 43,309 +0.01(+0.82%)
Jan 26, 2024 1.530 1.630 1.530 1.594 12,937 -0.00(-0.04%)
Jan 25, 2024 1.577 1.627 1.570 1.595 40,092 -0.00(-0.19%)
Jan 24, 2024 1.605 1.672 1.580 1.598 12,271 -0.00(-0.13%)
Jan 23, 2024 1.700 1.700 1.550 1.600 12,731 -0.01(-0.62%)
Jan 22, 2024 1.630 1.655 1.574 1.610 33,378 +0.01(+0.50%)
Jan 19, 2024 1.580 1.630 1.550 1.602 27,478 +0.02(+1.39%)
Jan 18, 2024 1.603 1.603 1.580 1.580 17,609 +0.00(+0.00%)
Jan 17, 2024 1.550 1.600 1.550 1.580 12,862 -0.02(-1.56%)
Jan 16, 2024 1.620 1.650 1.575 1.605 11,659 -0.03(-2.13%)
Jan 12, 2024 1.650 1.654 1.610 1.640 28,584 +0.03(+1.86%)
Jan 11, 2024 1.700 1.700 1.600 1.610 7,614 -0.05(-3.01%)
Jan 10, 2024 1.705 1.705 1.660 1.660 15,057 -0.09(-4.87%)
Jan 09, 2024 1.730 1.760 1.720 1.745 91,580 +0.05(+2.65%)
Jan 08, 2024 1.600 1.700 1.590 1.700 34,632 +0.09(+5.59%)
Jan 05, 2024 1.630 1.630 1.590 1.610 32,223 -0.01(-0.62%)
Jan 04, 2024 1.635 1.650 1.620 1.620 17,679 -0.01(-0.61%)
Jan 03, 2024 1.720 1.770 1.620 1.630 37,430 -0.12(-6.66%)
Jan 02, 2024 1.880 1.950 1.730 1.746 86,063 -0.10(-5.35%)
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%)
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.