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

Nanalysis Scientific Corp (OP: NSCIF )

0.2851 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 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 (%)
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%)
May 01, 2024 0.3000 0.3000 0.3000 0.3000 10,500 +0.01(+1.69%)
Apr 30, 2024 0.3237 0.3237 0.2900 0.2950 280,154 -0.03(-9.40%)
Apr 29, 2024 0.3300 0.3300 0.3256 0.3256 51,954 -0.01(-1.63%)
Apr 25, 2024 0.3310 0 +0.01(+2.83%)
Apr 24, 2024 0.3300 0.3300 0.3219 0.3219 78,000 -0.01(-2.51%)
Apr 23, 2024 0.3246 0.3302 0.3229 0.3302 25,000 +0.02(+4.89%)
Apr 22, 2024 0.2900 0.3220 0.2900 0.3148 57,500 +0.05(+16.68%)
Apr 19, 2024 0.2735 0.2735 0.2690 0.2698 59,000 -0.00(-0.15%)
Apr 18, 2024 0.2721 0.2721 0.2669 0.2702 10,700 +0.00(+0.90%)
Apr 17, 2024 0.2627 0.2688 0.2510 0.2678 108,000 +0.02(+6.69%)
Apr 16, 2024 0.2790 0.2790 0.2510 0.2510 165,848 -0.02(-7.04%)
Apr 15, 2024 0.2700 0.2700 0.2700 0.2700 1,364 +0.00(+0.45%)
Apr 12, 2024 0.2672 0.2711 0.2672 0.2688 33,500 +0.00(+0.56%)
Apr 11, 2024 0.2814 0.2814 0.2544 0.2673 196,000 -0.01(-4.06%)
Apr 10, 2024 0.2781 0.2814 0.2628 0.2786 410,980 -0.00(-0.14%)
Apr 09, 2024 0.2893 0.2893 0.2790 0.2790 7,000 -0.00(-0.25%)
Apr 08, 2024 0.2797 0.2797 0.2797 0.2797 14,500 +0.01(+2.79%)
Apr 05, 2024 0.2855 0.2855 0.2570 0.2721 373,106 -0.01(-4.26%)
Apr 04, 2024 0.2871 0.2900 0.2842 0.2842 10,840 -0.01(-2.00%)
Apr 03, 2024 0.2917 0.2960 0.2881 0.2900 19,750 +0.00(+0.94%)
Apr 02, 2024 0.3100 0.3100 0.2700 0.2873 775,500 -0.02(-7.14%)
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.