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 31, 2022 3.180 3.360 2.670 3.360 54,725 +0.83(+32.81%)
May 27, 2022 2.500 2.530 2.360 2.530 68,810 +0.19(+8.12%)
May 26, 2022 2.270 2.408 2.260 2.340 140,936 -0.06(-2.50%)
May 25, 2022 2.480 2.480 2.360 2.400 8,859 -0.06(-2.44%)
May 24, 2022 2.700 2.700 2.373 2.460 10,213 -0.23(-8.55%)
May 23, 2022 2.680 2.770 2.620 2.690 22,260 +0.16(+6.32%)
May 20, 2022 2.600 2.640 2.458 2.530 16,561 +0.08(+3.48%)
May 19, 2022 2.480 2.500 2.420 2.445 6,604 +0.10(+4.49%)
May 18, 2022 2.580 2.580 2.338 2.340 10,004 -0.08(-3.31%)
May 17, 2022 2.410 2.470 2.360 2.420 8,107 +0.24(+11.01%)
May 16, 2022 2.280 2.300 2.180 2.180 5,059 -0.13(-5.63%)
May 13, 2022 2.130 2.310 2.000 2.310 2,057 +0.36(+18.58%)
May 12, 2022 1.910 2.040 1.800 1.948 28,743 +0.01(+0.41%)
May 11, 2022 2.102 2.178 1.940 1.940 13,187 -0.15(-7.18%)
May 10, 2022 2.180 2.180 2.050 2.090 15,648 -0.05(-2.34%)
May 09, 2022 2.170 2.240 2.118 2.140 23,923 -0.11(-4.89%)
May 06, 2022 2.340 2.340 2.250 2.250 33,648 -0.09(-3.85%)
May 05, 2022 2.430 2.482 2.326 2.340 7,765 -0.10(-4.10%)
May 04, 2022 2.360 2.440 2.290 2.440 8,178 +0.04(+1.46%)
May 03, 2022 2.450 2.450 2.380 2.405 6,547 -0.05(-1.84%)
May 02, 2022 2.500 2.515 2.395 2.450 23,574 -0.08(-3.16%)
Apr 29, 2022 2.690 2.719 2.530 2.530 2,450 -0.16(-5.88%)
Apr 28, 2022 2.520 2.700 2.480 2.688 6,666 +0.10(+3.78%)
Apr 27, 2022 2.470 2.600 2.460 2.590 5,695 +0.10(+4.02%)
Apr 26, 2022 2.500 2.580 2.390 2.490 61,661 -0.05(-2.05%)
Apr 25, 2022 2.620 2.620 2.460 2.542 24,313 -0.10(-3.87%)
Apr 22, 2022 2.780 2.780 2.580 2.644 14,363 -0.18(-6.23%)
Apr 21, 2022 2.930 3.012 2.768 2.820 25,760 -0.21(-6.93%)
Apr 20, 2022 3.085 3.085 3.000 3.030 16,154 -0.05(-1.58%)
Apr 19, 2022 3.060 3.200 3.060 3.079 1,780 +0.02(+0.60%)
Apr 18, 2022 3.095 3.131 3.060 3.060 4,447 -0.01(-0.33%)
Apr 14, 2022 3.050 3.160 3.050 3.070 2,374 -0.07(-2.23%)
Apr 13, 2022 3.095 3.170 3.020 3.140 8,160 +0.09(+2.95%)
Apr 12, 2022 3.130 3.170 3.040 3.050 18,353 -0.12(-3.78%)
Apr 11, 2022 3.190 3.370 3.170 3.170 9,490 -0.17(-5.09%)
Apr 08, 2022 3.330 3.370 3.330 3.340 6,594 -0.06(-1.76%)
Apr 07, 2022 3.459 3.565 3.320 3.400 9,879 -0.12(-3.41%)
Apr 06, 2022 3.500 3.558 3.350 3.520 20,216 -0.08(-2.22%)
Apr 05, 2022 4.010 4.050 3.591 3.600 12,188 -0.38(-9.55%)
Apr 04, 2022 3.750 4.000 3.720 3.980 16,841 +0.41(+11.48%)
Apr 01, 2022 3.740 3.770 3.550 3.570 10,047 -0.12(-3.25%)
Mar 31, 2022 3.898 3.898 3.665 3.690 28,101 -0.18(-4.65%)
Mar 30, 2022 3.600 3.970 3.600 3.870 15,092 +0.17(+4.45%)
Mar 29, 2022 3.600 3.715 3.600 3.705 6,960 +0.10(+2.77%)
Mar 28, 2022 3.670 3.670 3.450 3.605 7,185 +0.10(+3.00%)
Mar 25, 2022 3.310 3.500 3.310 3.500 6,217 +0.01(+0.24%)
Mar 24, 2022 3.523 3.530 3.490 3.491 2,520 -0.05(-1.37%)
Mar 23, 2022 3.690 3.730 3.420 3.540 14,141 +0.01(+0.28%)
Mar 22, 2022 3.320 3.650 3.320 3.530 11,332 +0.04(+1.15%)
Mar 21, 2022 3.550 3.562 3.430 3.490 34,013 +0.04(+1.16%)
Mar 18, 2022 3.370 3.460 3.348 3.450 21,311 +0.09(+2.68%)
Mar 17, 2022 3.240 3.360 3.160 3.360 17,915 +0.12(+3.83%)
Mar 16, 2022 3.075 3.236 2.990 3.236 49,720 +0.35(+12.08%)
Mar 15, 2022 2.800 2.905 2.780 2.887 25,139 -0.01(-0.44%)
Mar 14, 2022 3.000 3.000 2.850 2.900 60,028 -0.16(-5.23%)
Mar 11, 2022 3.225 3.225 3.060 3.060 22,090 -0.14(-4.38%)
Mar 10, 2022 3.110 3.200 3.030 3.200 55,854 +0.08(+2.73%)
Mar 09, 2022 3.010 3.175 3.000 3.115 40,385 +0.15(+4.88%)
Mar 08, 2022 2.620 3.120 2.620 2.970 38,150 +0.17(+6.07%)
Mar 07, 2022 3.088 3.107 2.800 2.800 33,843 -0.10(-3.59%)
Mar 04, 2022 2.980 3.050 2.880 2.904 30,747 -0.19(-6.01%)
Mar 03, 2022 3.160 3.263 3.090 3.090 17,423 -0.07(-2.22%)
Mar 02, 2022 3.230 3.350 3.130 3.160 56,008 -0.13(-3.93%)
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.