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

Nanalysis Scientific Corp (OP: NSCIF )

0.2994 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 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 (%)
Jul 24, 2024 0.3000 0.3063 0.2933 0.2994 14,000 -0.00(-1.45%)
Jul 23, 2024 0.3083 0.3083 0.3000 0.3038 72,001 -0.02(-4.82%)
Jul 22, 2024 0.3192 0.3192 0.3192 0.3192 5,000 +0.01(+2.01%)
Jul 17, 2024 0.3129 0 -0.00(-0.22%)
Jul 16, 2024 0.3088 0.3136 0.3088 0.3136 8,500 +0.01(+2.75%)
Jul 15, 2024 0.3086 0.3087 0.2851 0.3052 37,000 -0.00(-1.13%)
Jul 12, 2024 0.2990 0.3087 0.2990 0.3087 6,900 +0.01(+3.04%)
Jul 10, 2024 0.2996 0 -0.01(-2.95%)
Jul 09, 2024 0.2967 0.3087 0.2967 0.3087 52,100 +0.01(+3.52%)
Jul 03, 2024 0.2982 0 +0.00(+0.34%)
Jul 02, 2024 0.3010 0.3040 0.2972 0.2972 92,500 -0.01(-3.51%)
Jun 28, 2024 0.3080 0 +0.02(+8.03%)
Jun 24, 2024 0.2851 0 -0.02(-5.91%)
Jun 21, 2024 0.3189 0.3325 0.2900 0.3030 120,300 -0.00(-0.43%)
Jun 20, 2024 0.2975 0.3050 0.2900 0.3043 70,316 +0.00(+1.43%)
Jun 18, 2024 0.3001 0.3001 0.3000 0.3000 4,000 +0.01(+3.45%)
Jun 17, 2024 0.3119 0.3119 0.2900 0.2900 184,035 -0.01(-3.33%)
Jun 14, 2024 0.3300 0.3300 0.3000 0.3000 163,060 -0.04(-11.56%)
Jun 10, 2024 0.3392 0 +0.01(+1.56%)
Jun 06, 2024 0.3340 0 +0.01(+2.42%)
Jun 05, 2024 0.3224 0.3261 0.3200 0.3261 14,502 -0.00(-1.18%)
Jun 04, 2024 0.3346 0.3346 0.3287 0.3300 10,500 +0.01(+3.13%)
Jun 03, 2024 0.3228 0.3228 0.3200 0.3200 3,000 +0.00(+0.95%)
May 31, 2024 0.3300 0.3300 0.3135 0.3170 95,211 -0.01(-3.12%)
May 30, 2024 0.3280 0.3415 0.3272 0.3272 98,800 +0.00(+1.21%)
May 29, 2024 0.3225 0.3233 0.3225 0.3233 50,000 +0.00(+1.54%)
May 28, 2024 0.3184 0.3184 0.3184 0.3184 5,000 -0.00(-0.03%)
May 24, 2024 0.3211 0.3413 0.3150 0.3185 39,858 -0.00(-1.21%)
May 23, 2024 0.3250 0.3250 0.3224 0.3224 35,000 -0.01(-2.80%)
May 22, 2024 0.3526 0.3526 0.3317 0.3317 44,806 -0.02(-6.14%)
May 21, 2024 0.3520 0.3541 0.3520 0.3534 51,400 +0.02(+4.59%)
May 20, 2024 0.3379 0.3379 0.3379 0.3379 200 +0.01(+2.39%)
May 16, 2024 0.3300 0 -0.02(-5.71%)
May 13, 2024 0.3500 0 +0.00(+0.00%)
May 10, 2024 0.3475 0.3581 0.3475 0.3500 117,258 +0.00(+0.72%)
May 09, 2024 0.3476 0.3476 0.3475 0.3475 3,500 -0.00(-0.83%)
May 08, 2024 0.3464 0.3515 0.3464 0.3504 98,450 +0.01(+1.51%)
May 07, 2024 0.3535 0.3554 0.3400 0.3452 215,000 -0.01(-1.79%)
May 06, 2024 0.3368 0.3516 0.3368 0.3515 43,904 +0.03(+10.47%)
May 03, 2024 0.3182 0.3182 0.3182 0.3182 2,000 +0.02(+7.86%)
May 02, 2024 0.3000 0.3000 0.2950 0.2950 62,154 -0.01(-1.67%)
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.