Nanalysis Scientific Corp (OP: NSCIF )
0.2624
-0.0211
(-7.44%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Oct 18, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.2600 | 0.2624 | 0.2525 | 0.2624 | 127,500 | -0.02(-7.44%) |
| Oct 17, 2024 | 0.2860 | 0.2860 | 0.2835 | 0.2835 | 43,000 | +0.02(+7.51%) |
| Oct 16, 2024 | 0.2874 | 0.2874 | 0.2637 | 0.2637 | 3,560 | -0.00(-1.79%) |
| Oct 15, 2024 | 0.2550 | 0.2735 | 0.2500 | 0.2685 | 159,000 | +0.00(+1.32%) |
| Oct 14, 2024 | 0.2711 | 0.2756 | 0.2550 | 0.2650 | 78,300 | -0.01(-3.21%) |
| Oct 11, 2024 | 0.2915 | 0.2915 | 0.2712 | 0.2738 | 47,000 | -0.02(-6.07%) |
| Oct 10, 2024 | 0.2820 | 0.2915 | 0.2711 | 0.2915 | 29,000 | -0.01(-3.22%) |
| Oct 03, 2024 | 0.3012 | 0 | +0.00(+1.59%) | |||
| Oct 01, 2024 | 0.2965 | 0 | +0.01(+3.31%) | |||
| Sep 24, 2024 | 0.2870 | 0 | +0.00(+0.00%) | |||
| Sep 23, 2024 | 0.2822 | 0.2870 | 0.2800 | 0.2870 | 17,500 | -0.00(-0.86%) |
| Sep 18, 2024 | 0.2895 | 0 | -0.00(-0.58%) | |||
| Sep 17, 2024 | 0.2912 | 0.2912 | 0.2912 | 0.2912 | 1,000 | +0.01(+2.00%) |
| Sep 16, 2024 | 0.2812 | 0.2855 | 0.2678 | 0.2855 | 47,000 | +0.04(+17.63%) |
| Sep 13, 2024 | 0.2660 | 0.2687 | 0.2427 | 0.2427 | 320,500 | -0.03(-12.38%) |
| Sep 12, 2024 | 0.2860 | 0.2864 | 0.2589 | 0.2770 | 263,859 | -0.01(-4.48%) |
| Sep 11, 2024 | 0.2930 | 0.3061 | 0.2830 | 0.2900 | 269,000 | -0.02(-6.33%) |
| Sep 10, 2024 | 0.3035 | 0.3096 | 0.3035 | 0.3096 | 20,000 | -0.01(-2.73%) |
| Sep 06, 2024 | 0.3183 | 0 | -0.01(-2.36%) | |||
| Sep 04, 2024 | 0.3260 | 0 | -0.01(-3.64%) | |||
| Sep 03, 2024 | 0.3383 | 0.3383 | 0.3383 | 0.3383 | 2,000 | +0.02(+5.72%) |
| Aug 30, 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 65,500 | +0.01(+3.23%) |
| Aug 29, 2024 | 0.3000 | 0.3258 | 0.3000 | 0.3100 | 166,000 | +0.02(+5.12%) |
| Aug 28, 2024 | 0.3065 | 0.3065 | 0.2949 | 0.2949 | 10,000 | +0.00(+0.27%) |
| Aug 27, 2024 | 0.2860 | 0.2941 | 0.2860 | 0.2941 | 27,500 | +0.01(+2.83%) |
| Aug 26, 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 7,500 | +0.01(+5.42%) |
| Aug 21, 2024 | 0.2713 | 0 | -0.01(-3.00%) | |||
| Aug 20, 2024 | 0.2784 | 0.2797 | 0.2784 | 0.2797 | 6,000 | -0.00(-1.31%) |
| Aug 19, 2024 | 0.2704 | 0.2871 | 0.2704 | 0.2834 | 28,300 | +0.01(+3.09%) |
| Aug 15, 2024 | 0.2749 | 0 | -0.01(-2.83%) | |||
| Aug 12, 2024 | 0.2829 | 0 | -0.00(-0.91%) | |||
| Aug 08, 2024 | 0.2855 | 0 | +0.00(+1.42%) | |||
| Aug 07, 2024 | 0.2701 | 0.2815 | 0.2644 | 0.2815 | 35,500 | +0.01(+2.36%) |
| Aug 06, 2024 | 0.2817 | 0.2858 | 0.2750 | 0.2750 | 19,000 | -0.01(-5.17%) |
| Aug 05, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 3,100 | +0.01(+3.57%) |
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.
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.
