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 (%)
May 30, 2018 1.613 1.613 1.613 0 +0.00(+0.19%)
May 29, 2018 1.610 1.610 1.610 1.610 15,000 +0.02(+1.26%)
May 25, 2018 1.590 1.590 1.590 0 +0.04(+2.71%)
May 24, 2018 1.570 1.570 1.548 1.548 658 -0.04(-2.82%)
May 23, 2018 1.618 1.634 1.593 1.593 8,700 -0.02(-1.12%)
May 22, 2018 1.611 1.611 1.611 1.611 397 -0.04(-2.36%)
May 17, 2018 1.650 1.650 1.650 0 +0.04(+2.61%)
May 16, 2018 1.628 1.628 1.606 1.608 8,800 +0.02(+1.13%)
May 15, 2018 1.590 1.590 1.590 1.590 650 -0.01(-0.63%)
May 11, 2018 1.600 1.600 1.600 25 -0.01(-0.44%)
May 09, 2018 1.607 1.607 1.607 0 +0.03(+1.71%)
May 07, 2018 1.580 1.580 1.580 0 +0.04(+2.60%)
May 04, 2018 1.540 1.540 1.540 1.540 100 -0.00(-0.13%)
May 01, 2018 1.542 1.542 1.542 0 -0.01(-0.82%)
Apr 24, 2018 1.555 1.555 1.555 0 -0.03(-1.88%)
Apr 23, 2018 1.569 1.585 1.569 1.585 1,100 -0.04(-2.49%)
Apr 20, 2018 1.625 1.625 1.625 1.625 1,500 +0.02(+1.06%)
Apr 19, 2018 1.615 1.615 1.608 1.608 6,550 -0.01(-0.50%)
Apr 18, 2018 1.616 1.616 1.616 1.616 3,505 +0.02(+1.13%)
Apr 17, 2018 1.614 1.614 1.574 1.598 10,900 -0.01(-0.87%)
Apr 16, 2018 1.595 1.612 1.595 1.612 8,000 -0.00(-0.30%)
Apr 12, 2018 1.617 1.617 1.617 0 +0.01(+0.81%)
Apr 11, 2018 1.551 1.604 1.551 1.604 3,720 +0.04(+2.81%)
Apr 10, 2018 1.518 1.560 1.518 1.560 7,270 +0.15(+10.98%)
Apr 06, 2018 1.406 1.406 1.406 0 -0.08(-5.66%)
Apr 05, 2018 1.485 1.490 1.485 1.490 2,206 -0.01(-0.40%)
Apr 04, 2018 1.496 1.496 1.496 1.496 1,000 +0.03(+2.25%)
Apr 03, 2018 1.520 1.526 1.463 1.463 6,200 -0.04(-2.85%)
Apr 02, 2018 1.512 1.543 1.506 1.506 2,900 +0.11(+8.05%)
Mar 29, 2018 1.394 1.394 1.394 0 +0.06(+4.77%)
Mar 28, 2018 1.460 1.460 1.330 1.330 13,985 -0.12(-8.55%)
Mar 27, 2018 1.385 1.455 1.385 1.455 620 +0.10(+7.13%)
Mar 26, 2018 1.371 1.371 1.358 1.358 2,475 -0.01(-0.45%)
Mar 23, 2018 1.390 1.390 1.364 1.364 3,824 -0.07(-5.00%)
Mar 22, 2018 1.436 1.436 1.436 1.436 200 -0.01(-0.35%)
Mar 21, 2018 1.441 1.441 1.441 1.441 2,000 -0.04(-2.54%)
Mar 19, 2018 1.478 1.478 1.478 0 +0.08(+5.46%)
Mar 16, 2018 1.404 1.404 1.371 1.402 2,349 -0.05(-3.56%)
Mar 15, 2018 1.454 1.454 1.454 1.454 1,000 -0.00(-0.15%)
Mar 14, 2018 1.470 1.470 1.456 1.456 1,445 -0.01(-0.63%)
Mar 13, 2018 1.467 1.467 1.465 1.465 2,000 +0.02(+1.31%)
Mar 12, 2018 1.446 1.446 1.446 1.446 1,000 +0.01(+0.51%)
Mar 09, 2018 1.446 1.460 1.437 1.439 24,285 +0.00(+0.02%)
Mar 08, 2018 1.404 1.439 1.400 1.439 3,900 -0.00(-0.33%)
Mar 06, 2018 1.444 1.444 1.444 0 +0.00(+0.03%)
Mar 05, 2018 1.491 1.491 1.436 1.443 28,540 -0.06(-3.98%)
Mar 02, 2018 1.464 1.503 1.444 1.503 70,150 +0.06(+4.36%)
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.