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

Nanoxplore (OP: NNXPF )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 28, 2021 2.925 2.925 2.750 2.810 15,363 -0.07(-2.26%)
May 27, 2021 2.900 2.960 2.850 2.875 22,618 -0.04(-1.54%)
May 26, 2021 2.800 2.947 2.800 2.920 7,829 +0.05(+1.74%)
May 25, 2021 2.811 2.950 2.800 2.870 16,356 -0.10(-3.53%)
May 24, 2021 2.815 3.000 2.815 2.975 11,471 +0.25(+8.97%)
May 21, 2021 2.799 2.820 2.730 2.730 9,797 -0.01(-0.36%)
May 20, 2021 2.970 2.970 2.740 2.740 8,666 -0.00(-0.18%)
May 19, 2021 2.800 2.830 2.745 2.745 5,238 -0.01(-0.20%)
May 18, 2021 2.860 2.882 2.750 2.750 16,290 +0.06(+2.23%)
May 17, 2021 2.720 2.860 2.674 2.691 22,615 -0.01(-0.35%)
May 14, 2021 2.600 2.800 2.600 2.700 12,101 +0.02(+0.78%)
May 13, 2021 2.800 2.930 2.660 2.679 36,251 -0.20(-6.82%)
May 12, 2021 2.890 3.090 2.789 2.875 47,214 -0.08(-2.57%)
May 11, 2021 2.930 3.090 2.880 2.951 45,446 -0.17(-5.42%)
May 10, 2021 3.370 3.370 3.120 3.120 14,267 +0.03(+1.10%)
May 07, 2021 3.220 3.290 3.080 3.086 14,112 -0.13(-4.16%)
May 06, 2021 3.150 3.250 3.045 3.220 78,352 +0.29(+9.85%)
May 05, 2021 3.100 3.167 2.930 2.931 23,135 -0.16(-5.14%)
May 04, 2021 3.150 3.185 3.060 3.090 4,941 -0.06(-1.98%)
May 03, 2021 3.265 3.390 3.107 3.152 53,697 -0.10(-3.04%)
Apr 30, 2021 3.200 3.251 3.170 3.251 34,500 +0.05(+1.44%)
Apr 29, 2021 3.370 3.370 3.190 3.205 10,174 -0.17(-4.90%)
Apr 28, 2021 3.237 3.370 3.230 3.370 44,962 +0.15(+4.69%)
Apr 27, 2021 3.185 3.280 3.150 3.219 9,042 +0.07(+2.19%)
Apr 26, 2021 3.300 3.300 3.100 3.150 17,616 -0.10(-3.08%)
Apr 23, 2021 3.240 3.250 3.070 3.250 7,400 +0.04(+1.40%)
Apr 22, 2021 3.229 3.250 3.140 3.205 21,200 +0.09(+2.91%)
Apr 21, 2021 3.010 3.200 3.010 3.114 16,870 +0.06(+1.90%)
Apr 20, 2021 3.150 3.213 3.020 3.056 34,679 -0.19(-5.96%)
Apr 19, 2021 3.345 3.400 3.170 3.250 17,351 -0.05(-1.38%)
Apr 16, 2021 3.217 3.312 3.180 3.295 55,200 +0.11(+3.30%)
Apr 15, 2021 3.226 3.298 3.020 3.190 39,697 -0.02(-0.62%)
Apr 14, 2021 3.300 3.300 3.150 3.210 48,910 +0.05(+1.73%)
Apr 13, 2021 3.150 3.155 3.055 3.155 27,727 +0.06(+1.79%)
Apr 12, 2021 3.124 3.124 2.924 3.100 49,978 +0.15(+5.08%)
Apr 09, 2021 2.825 2.950 2.820 2.950 51,800 +0.10(+3.51%)
Apr 08, 2021 2.700 2.869 2.700 2.850 22,272 +0.02(+0.53%)
Apr 07, 2021 2.930 2.930 2.682 2.835 34,053 +0.02(+0.89%)
Apr 06, 2021 2.650 2.865 2.650 2.810 21,677 +0.10(+3.88%)
Apr 05, 2021 2.770 2.800 2.610 2.705 15,598 +0.11(+4.24%)
Apr 01, 2021 2.600 2.680 2.550 2.595 26,700 +0.02(+0.58%)
Mar 31, 2021 2.590 2.590 2.538 2.580 20,651 +0.02(+0.78%)
Mar 30, 2021 2.620 2.620 2.520 2.560 11,222 -0.10(-3.76%)
Mar 29, 2021 2.500 2.764 2.500 2.660 50,675 +0.07(+2.70%)
Mar 26, 2021 2.390 2.633 2.390 2.590 46,100 +0.14(+5.71%)
Mar 25, 2021 2.502 2.550 2.388 2.450 61,783 -0.07(-2.79%)
Mar 24, 2021 2.632 2.632 2.520 2.520 24,547 -0.03(-1.16%)
Mar 23, 2021 2.620 2.760 2.550 2.550 28,075 -0.21(-7.49%)
Mar 22, 2021 2.740 2.880 2.705 2.756 32,432 +0.10(+3.73%)
Mar 19, 2021 2.590 2.680 2.550 2.657 24,800 +0.11(+4.21%)
Mar 18, 2021 2.699 2.810 2.500 2.550 59,005 -0.26(-9.29%)
Mar 17, 2021 2.854 2.900 2.620 2.811 102,080 +0.06(+2.23%)
Mar 16, 2021 3.000 3.000 2.750 2.750 37,424 -0.08(-2.83%)
Mar 15, 2021 2.980 2.980 2.797 2.830 59,598 +0.00(+0.11%)
Mar 12, 2021 2.950 2.958 2.798 2.827 43,200 -0.04(-1.47%)
Mar 11, 2021 2.690 2.929 2.690 2.869 33,944 +0.16(+5.88%)
Mar 10, 2021 2.799 2.880 2.650 2.710 44,850 -0.06(-2.17%)
Mar 09, 2021 2.816 2.820 2.675 2.770 57,069 +0.15(+5.73%)
Mar 08, 2021 2.617 2.880 2.600 2.620 94,818 +0.12(+4.80%)
Mar 05, 2021 2.400 2.650 2.400 2.500 95,800 +0.08(+3.31%)
Mar 04, 2021 2.920 2.925 2.370 2.420 226,739 -0.41(-14.49%)
Mar 03, 2021 2.920 3.000 2.830 2.830 107,330 -0.12(-4.07%)
Mar 02, 2021 3.210 3.210 2.950 2.950 34,432 +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.