ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nanoxplore Inc (OP:NNXPF)

1.735 +0.023 (+1.34%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 1.720 1.920 1.680 1.735 32,034 +0.02(+1.34%)
Feb 05, 2026 1.800 1.810 1.698 1.712 25,570 -0.12(-6.44%)
Feb 04, 2026 1.820 1.850 1.800 1.830 16,184 +0.01(+0.32%)
Feb 03, 2026 1.795 1.840 1.795 1.824 23,286 +0.02(+1.24%)
Feb 02, 2026 1.860 1.930 1.750 1.802 32,340 -0.04(-1.93%)
Jan 30, 2026 1.900 1.940 1.830 1.837 27,477 -0.06(-3.32%)
Jan 29, 2026 1.860 1.910 1.830 1.900 63,298 +0.04(+2.15%)
Jan 28, 2026 1.890 1.904 1.820 1.860 191,655 -0.02(-1.15%)
Jan 27, 2026 1.839 1.900 1.820 1.882 79,081 +0.07(+4.07%)
Jan 26, 2026 1.822 1.930 1.780 1.808 87,363 -0.01(-0.30%)
Jan 23, 2026 1.815 1.822 1.756 1.813 42,389 -0.00(-0.03%)
Jan 22, 2026 1.785 1.890 1.750 1.814 121,764 -0.02(-0.87%)
Jan 21, 2026 1.795 1.920 1.750 1.830 141,704 +0.06(+3.39%)
Jan 20, 2026 1.810 1.900 1.750 1.770 87,727 -0.03(-1.67%)
Jan 16, 2026 1.820 1.870 1.760 1.800 98,836 -0.05(-2.70%)
Jan 15, 2026 1.875 1.940 1.850 1.850 47,164 -0.05(-2.73%)
Jan 14, 2026 1.996 2.040 1.890 1.902 47,331 -0.02(-0.94%)
Jan 13, 2026 2.012 2.130 1.920 1.920 48,428 -0.06(-2.78%)
Jan 12, 2026 1.950 2.100 1.950 1.975 96,390 +0.04(+1.86%)
Jan 09, 2026 1.990 2.000 1.930 1.939 50,053 -0.05(-2.56%)
Jan 08, 2026 1.920 2.030 1.920 1.990 32,213 -0.02(-1.14%)
Jan 07, 2026 2.030 2.150 1.987 2.013 37,314 -0.02(-0.84%)
Jan 06, 2026 1.898 2.030 1.870 2.030 88,170 +0.14(+7.41%)
Jan 05, 2026 1.850 1.940 1.810 1.890 88,577 +0.03(+1.89%)
Jan 02, 2026 1.860 1.880 1.820 1.855 54,559 -0.00(-0.11%)
Dec 31, 2025 1.807 1.862 1.790 1.857 57,364 +0.07(+3.74%)
Dec 30, 2025 1.720 1.830 1.720 1.790 27,517 +0.06(+3.47%)
Dec 29, 2025 1.740 1.744 1.695 1.730 41,485 -0.01(-0.29%)
Dec 26, 2025 1.740 1.740 1.720 1.735 43,709 +0.01(+0.73%)
Dec 24, 2025 1.734 1.736 1.722 1.722 16,854 -0.01(-0.81%)
Dec 23, 2025 1.780 1.780 1.720 1.736 34,023 -0.00(-0.14%)
Dec 22, 2025 1.620 1.766 1.610 1.739 104,094 +0.14(+8.69%)
Dec 19, 2025 1.610 1.660 1.600 1.600 19,921 -0.02(-1.30%)
Dec 18, 2025 1.590 1.636 1.590 1.621 19,791 +0.03(+1.95%)
Dec 17, 2025 1.601 1.610 1.570 1.590 15,993 +0.02(+1.27%)
Dec 16, 2025 1.590 1.590 1.570 1.570 13,566 -0.02(-1.01%)
Dec 15, 2025 1.660 1.660 1.520 1.586 21,335 +0.01(+0.38%)
Dec 12, 2025 1.620 1.628 1.577 1.580 32,132 -0.05(-2.80%)
Dec 11, 2025 1.658 1.750 1.620 1.625 6,722 -0.03(-2.08%)
Dec 10, 2025 1.580 1.660 1.530 1.660 52,644 +0.07(+4.40%)
Dec 09, 2025 1.610 1.620 1.560 1.590 18,612 -0.01(-0.63%)
Dec 08, 2025 1.606 1.610 1.570 1.600 30,474 +0.01(+0.44%)
Dec 05, 2025 1.570 1.610 1.563 1.593 34,000 +0.01(+0.57%)
Dec 04, 2025 1.570 1.592 1.570 1.584 24,950 +0.00(+0.25%)
Dec 03, 2025 1.618 1.670 1.560 1.580 24,607 -0.02(-1.13%)
Dec 02, 2025 1.581 1.602 1.570 1.598 42,543 +0.02(+1.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.