Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanalysis Scientific Corp (OP: NSCIF )

0.3392 +0.0052 (+1.56%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 10, 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 10, 2024 0.3385 0.3392 0.3385 0.3392 2,300 +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%)
Apr 01, 2024 0.3068 0.3094 0.3068 0.3094 8,000 +0.01(+1.71%)
Mar 28, 2024 0.3029 0.3042 0.3011 0.3042 5,700 +0.00(+0.76%)
Mar 27, 2024 0.2925 0.3019 0.2925 0.3019 8,000 +0.02(+6.79%)
Mar 26, 2024 0.2827 0.2869 0.2827 0.2827 8,500 -0.01(-2.15%)
Mar 25, 2024 0.2889 0.2930 0.2889 0.2889 3,097 -0.01(-3.38%)
Mar 22, 2024 0.3000 0.3059 0.2976 0.2990 14,605 -0.00(-0.07%)
Mar 21, 2024 0.3000 0.3041 0.2798 0.2992 268,313 +0.01(+3.31%)
Mar 20, 2024 0.2880 0.2910 0.2722 0.2896 168,500 +0.01(+1.94%)
Mar 19, 2024 0.2893 0.2893 0.2680 0.2841 265,000 +0.00(+1.65%)
Mar 18, 2024 0.3075 0.3075 0.2510 0.2795 874,000 -0.02(-6.83%)
Mar 15, 2024 0.3253 0.3279 0.3000 0.3000 255,000 -0.03(-7.69%)
Mar 13, 2024 0.3250 0 +0.00(+0.62%)
Mar 12, 2024 0.3221 0.3230 0.3221 0.3230 4,000 +0.00(+0.03%)
Mar 11, 2024 0.3200 0.3229 0.3200 0.3229 11,000 -0.00(-0.65%)
Mar 08, 2024 0.3180 0.3305 0.3097 0.3250 229,500 +0.01(+4.23%)
Mar 07, 2024 0.3176 0.3301 0.3000 0.3118 405,970 -0.04(-11.90%)
Mar 06, 2024 0.3499 0.3539 0.3499 0.3539 13,000 +0.01(+4.09%)
Mar 05, 2024 0.3466 0.3539 0.3356 0.3400 8,835 -0.03(-7.86%)
Mar 01, 2024 0.3690 2,500 -0.01(-1.55%)
Feb 28, 2024 0.3748 0 -0.01(-3.85%)
Feb 26, 2024 0.3898 0 +0.00(+1.09%)
Feb 23, 2024 0.3856 0.3856 0.3856 0.3856 3,000 -0.00(-1.13%)
Feb 22, 2024 0.3900 0.3900 0.3900 0.3900 2,500 +0.00(+0.36%)
Feb 21, 2024 0.3873 0.3886 0.3851 0.3886 16,124 -0.01(-2.85%)
Feb 20, 2024 0.3944 0.4000 0.3944 0.4000 13,500 +0.00(+0.03%)
Feb 16, 2024 0.3989 0.4007 0.3989 0.3999 11,600 -0.02(-3.92%)
Feb 15, 2024 0.4300 0.4300 0.4162 0.4162 63,100 +0.00(+0.65%)
Feb 14, 2024 0.4150 0.4150 0.4029 0.4135 46,500 +0.00(+0.36%)
Feb 13, 2024 0.4022 0.4120 0.4022 0.4120 22,500 -0.01(-1.55%)
Feb 12, 2024 0.4185 0.4185 0.4185 0.4185 5,158 +0.00(+0.58%)
Feb 09, 2024 0.4139 0.4178 0.4139 0.4161 13,415 -0.01(-1.96%)
Feb 08, 2024 0.4244 0.4244 0.4244 0.4244 1,000 +0.00(+1.02%)
Feb 07, 2024 0.4122 0.4400 0.4100 0.4201 33,392 +0.02(+5.93%)
Feb 06, 2024 0.3940 0.4300 0.3606 0.3966 64,021 +0.03(+6.93%)
Feb 05, 2024 0.3822 0.3822 0.3501 0.3709 50,500 -0.03(-7.34%)
Feb 01, 2024 0.4003 0 +0.00(+0.20%)
Jan 31, 2024 0.3500 0.4500 0.3246 0.3995 90,050 +0.08(+23.19%)
Jan 30, 2024 0.3211 0.3261 0.3211 0.3243 4,500 +0.02(+5.67%)
Jan 29, 2024 0.2920 0.3069 0.2920 0.3069 46,400 +0.00(+1.02%)
Jan 26, 2024 0.3038 0.3038 0.3038 0.3038 1,000 +0.01(+4.76%)
Jan 24, 2024 0.2900 0 -0.01(-3.33%)
Jan 22, 2024 0.3000 0 -0.00(-1.32%)
Jan 16, 2024 0.3040 0 -0.00(-1.04%)
Jan 12, 2024 0.3176 0.3176 0.2980 0.3072 1,700 +0.00(+1.45%)
Jan 11, 2024 0.3028 0.3028 0.3028 0.3028 1,000 +0.01(+3.27%)
Jan 08, 2024 0.2932 0 -0.03(-9.78%)
Jan 05, 2024 0.3304 0.3304 0.3250 0.3250 25,000 -0.01(-2.26%)
Jan 04, 2024 0.3332 0.3332 0.3250 0.3325 6,500 +0.01(+3.71%)
Jan 03, 2024 0.3206 0.3206 0.3110 0.3206 4,300 +0.02(+8.02%)
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.