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

Nanoxplore (OP: NNXPF )

1.590 -0.060 (-3.64%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.650 1.650 1.566 1.590 21,196 -0.06(-3.64%)
Nov 25, 2024 1.610 1.660 1.599 1.650 19,979 +0.05(+2.93%)
Nov 22, 2024 1.640 1.640 1.550 1.603 35,552 -0.00(-0.03%)
Nov 21, 2024 1.550 1.610 1.550 1.603 9,396 +0.00(+0.22%)
Nov 20, 2024 1.550 1.670 1.550 1.600 5,564 -0.03(-1.87%)
Nov 19, 2024 1.640 1.643 1.617 1.631 15,743 +0.01(+0.57%)
Nov 18, 2024 1.570 1.621 1.566 1.621 37,423 +0.03(+1.97%)
Nov 15, 2024 1.655 1.656 1.582 1.590 33,718 -0.06(-3.46%)
Nov 14, 2024 1.620 1.680 1.620 1.647 14,581 +0.01(+0.43%)
Nov 13, 2024 1.692 1.693 1.631 1.640 26,397 -0.04(-2.38%)
Nov 12, 2024 1.680 1.714 1.670 1.680 16,716 -0.03(-1.75%)
Nov 11, 2024 1.765 1.780 1.650 1.710 38,491 +0.00(+0.29%)
Nov 08, 2024 1.800 1.800 1.650 1.705 100,309 +0.01(+0.29%)
Nov 07, 2024 1.772 1.830 1.700 1.700 40,922 -0.01(-0.58%)
Nov 06, 2024 1.780 1.810 1.710 1.710 126,489 -0.10(-5.32%)
Nov 05, 2024 1.800 1.810 1.730 1.806 43,259 +0.03(+1.46%)
Nov 04, 2024 1.800 1.817 1.740 1.780 67,058 +0.05(+2.86%)
Nov 01, 2024 1.795 1.795 1.730 1.730 7,432 -0.06(-3.38%)
Oct 31, 2024 1.720 1.870 1.720 1.791 21,661 +0.00(+0.06%)
Oct 30, 2024 1.790 1.800 1.750 1.790 10,670 -0.00(-0.28%)
Oct 29, 2024 1.900 1.900 1.790 1.795 35,455 -0.07(-3.49%)
Oct 28, 2024 1.901 1.901 1.860 1.860 2,755 -0.03(-1.59%)
Oct 25, 2024 1.923 1.950 1.890 1.890 14,758 -0.03(-1.46%)
Oct 24, 2024 1.860 1.918 1.860 1.918 856 +0.08(+4.24%)
Oct 23, 2024 1.877 1.877 1.830 1.840 16,056 -0.03(-1.60%)
Oct 22, 2024 1.943 1.950 1.860 1.870 5,121 -0.06(-3.36%)
Oct 21, 2024 1.930 1.980 1.917 1.935 47,596 -0.01(-0.64%)
Oct 18, 2024 1.911 1.948 1.891 1.948 6,152 +0.03(+1.43%)
Oct 17, 2024 1.850 1.926 1.850 1.920 12,752 -0.03(-1.54%)
Oct 16, 2024 1.950 2.010 1.950 1.950 27,629 +0.00(+0.00%)
Oct 15, 2024 1.940 1.980 1.905 1.950 22,685 +0.02(+0.88%)
Oct 14, 2024 1.925 1.940 1.923 1.933 13,030 +0.00(+0.16%)
Oct 11, 2024 1.750 1.930 1.700 1.930 33,273 +0.09(+5.17%)
Oct 10, 2024 1.830 1.840 1.815 1.835 9,941 -0.01(-0.27%)
Oct 09, 2024 1.820 1.855 1.820 1.840 19,606 +0.03(+1.38%)
Oct 08, 2024 1.840 1.870 1.815 1.815 26,799 -0.10(-5.47%)
Oct 07, 2024 1.810 1.920 1.800 1.920 20,542 +0.09(+5.21%)
Oct 04, 2024 1.850 1.860 1.795 1.825 6,084 -0.03(-1.54%)
Oct 03, 2024 1.640 1.853 1.640 1.853 10,823 +0.16(+9.48%)
Oct 02, 2024 1.640 1.720 1.640 1.693 10,310 +0.06(+3.96%)
Oct 01, 2024 1.649 1.649 1.610 1.629 8,120 +0.01(+0.52%)
Sep 30, 2024 1.641 1.677 1.610 1.620 24,598 -0.03(-1.82%)
Sep 27, 2024 1.700 1.700 1.640 1.650 23,035 -0.02(-1.20%)
Sep 26, 2024 1.630 1.690 1.630 1.670 23,023 +0.04(+2.36%)
Sep 25, 2024 1.600 1.680 1.600 1.631 26,443 -0.03(-1.54%)
Sep 24, 2024 1.670 1.700 1.650 1.657 16,472 -0.03(-1.95%)
Sep 23, 2024 1.720 1.730 1.670 1.690 26,434 +0.01(+0.60%)
Sep 20, 2024 1.700 1.730 1.676 1.680 30,058 -0.05(-2.72%)
Sep 19, 2024 1.735 1.746 1.650 1.727 26,983 -0.00(-0.17%)
Sep 18, 2024 1.700 1.773 1.700 1.730 18,746 +0.02(+1.20%)
Sep 17, 2024 1.600 1.730 1.600 1.710 9,057 +0.03(+1.67%)
Sep 16, 2024 1.700 1.700 1.640 1.681 34,034 +0.00(+0.09%)
Sep 13, 2024 1.720 1.723 1.680 1.680 19,645 +0.01(+0.60%)
Sep 12, 2024 1.600 1.700 1.600 1.670 9,231 +0.00(+0.20%)
Sep 11, 2024 1.700 1.700 1.610 1.667 6,587 -0.00(-0.14%)
Sep 10, 2024 1.675 1.675 1.660 1.669 3,816 +0.00(+0.24%)
Sep 09, 2024 1.665 1.692 1.660 1.665 8,371 -0.02(-0.98%)
Sep 06, 2024 1.590 1.693 1.580 1.681 21,526 +0.08(+5.09%)
Sep 05, 2024 1.652 1.665 1.600 1.600 28,830 -0.09(-5.33%)
Sep 04, 2024 1.770 1.770 1.610 1.690 12,751 +0.05(+3.22%)
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.