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

Nanalysis Scientific Corp (OP: NSCIF )

0.3151 +0.0202 (+6.85%)
Streaming Delayed Price Updated: 11:54 AM EDT, Aug 29, 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 (%)
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%)
Aug 02, 2024 0.2800 0.2800 0.2800 0.2800 2,500 -0.01(-5.08%)
Jul 31, 2024 0.2950 0 +0.01(+2.93%)
Jul 30, 2024 0.2800 0.2866 0.2800 0.2866 1,900 -0.01(-2.95%)
Jul 26, 2024 0.2953 0 -0.00(-1.57%)
Jul 25, 2024 0.2923 0.3000 0.2923 0.3000 12,000 +0.00(+0.20%)
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%)
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.