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

Nanalysis Scientific Corp (OP: NSCIF )

0.2870 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 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 (%)
Sep 24, 2024 0.2870 0 +0.00(+0.00%)
Sep 23, 2024 0.2822 0.2870 0.2800 0.2870 17,500 -0.00(-0.86%)
Sep 18, 2024 0.2895 0 -0.00(-0.58%)
Sep 17, 2024 0.2912 0.2912 0.2912 0.2912 1,000 +0.01(+2.00%)
Sep 16, 2024 0.2812 0.2855 0.2678 0.2855 47,000 +0.04(+17.63%)
Sep 13, 2024 0.2660 0.2687 0.2427 0.2427 320,500 -0.03(-12.38%)
Sep 12, 2024 0.2860 0.2864 0.2589 0.2770 263,859 -0.01(-4.48%)
Sep 11, 2024 0.2930 0.3061 0.2830 0.2900 269,000 -0.02(-6.33%)
Sep 10, 2024 0.3035 0.3096 0.3035 0.3096 20,000 -0.01(-2.73%)
Sep 06, 2024 0.3183 0 -0.01(-2.36%)
Sep 04, 2024 0.3260 0 -0.01(-3.64%)
Sep 03, 2024 0.3383 0.3383 0.3383 0.3383 2,000 +0.02(+5.72%)
Aug 30, 2024 0.3200 0.3200 0.3150 0.3200 65,500 +0.01(+3.23%)
Aug 29, 2024 0.3000 0.3258 0.3000 0.3100 166,000 +0.02(+5.12%)
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%)
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.