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

Nanologix Inc (OP: NNLX )

N/A UNCHANGED
Last Price Updated: 2:30 PM EDT, Oct 16, 2023 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 (%)
Jan 29, 2010 0.4800 0.4800 0.4600 0.4700 66,294 -0.03(-6.00%)
Jan 28, 2010 0.5000 0.5000 0.4500 0.5000 51,592 +0.00(+0.00%)
Jan 27, 2010 0.5000 0.5000 0.4800 0.5000 46,979 +0.00(+0.00%)
Jan 26, 2010 0.4800 0.5000 0.4800 0.5000 104,506 +0.04(+8.70%)
Jan 25, 2010 0.5000 0.5000 0.4600 0.4600 149,761 -0.04(-8.00%)
Jan 22, 2010 0.5000 0.5000 0.4510 0.5000 62,697 +0.00(+0.00%)
Jan 21, 2010 0.4500 0.5200 0.4500 0.5000 132,485 +0.01(+2.04%)
Jan 20, 2010 0.4800 0.4900 0.4500 0.4900 70,850 -0.01(-2.00%)
Jan 19, 2010 0.5000 0.5000 0.4900 0.5000 212,049 +0.03(+5.26%)
Jan 15, 2010 0.4750 0.4750 0.4750 0 +0.03(+7.95%)
Jan 14, 2010 0.4400 0.4700 0.4400 0.4400 62,012 +0.00(+0.00%)
Jan 13, 2010 0.4600 0.4700 0.4400 0.4400 37,560 -0.02(-4.35%)
Jan 12, 2010 0.4700 0.4700 0.4600 0.4600 20,569 -0.01(-2.13%)
Jan 11, 2010 0.4500 0.4760 0.4350 0.4700 52,260 -0.01(-2.08%)
Jan 08, 2010 0.4250 0.4800 0.4250 0.4800 109,250 -0.01(-1.44%)
Jan 07, 2010 0.4500 0.4870 0.4350 0.4870 33,300 -0.01(-2.60%)
Jan 06, 2010 0.5000 0.5000 0.4200 0.5000 80,550 +0.00(+0.00%)
Jan 05, 2010 0.4500 0.5000 0.4350 0.5000 163,358 +0.02(+4.17%)
Jan 04, 2010 0.4500 0.4800 0.4500 0.4800 4,189 +0.00(+0.00%)
Dec 31, 2009 0.4800 0.4800 0.4800 0 -0.04(-7.69%)
Dec 30, 2009 0.5000 0.5200 0.4900 0.5200 64,507 +0.01(+1.96%)
Dec 29, 2009 0.5000 0.5200 0.4950 0.5100 53,750 -0.01(-1.92%)
Dec 28, 2009 0.5000 0.5300 0.5000 0.5200 7,500 +0.00(+0.00%)
Dec 24, 2009 0.5000 0.5200 0.5000 0.5200 10,550 +0.00(+0.00%)
Dec 23, 2009 0.5200 0.5300 0.5200 0.5200 49,690 -0.02(-2.80%)
Dec 22, 2009 0.5300 0.5350 0.5200 0.5350 50,117 +0.02(+3.08%)
Dec 21, 2009 0.4700 0.5400 0.4700 0.5190 126,633 +0.07(+15.33%)
Dec 18, 2009 0.4700 0.4700 0.4500 0.4500 74,600 +0.00(+0.00%)
Dec 17, 2009 0.4500 0.4500 0.4000 0.4500 217,327 +0.06(+15.38%)
Dec 16, 2009 0.4800 0.4800 0.3500 0.3900 310,692 -0.10(-20.41%)
Dec 15, 2009 0.5300 0.5300 0.3500 0.4900 603,260 -0.04(-7.55%)
Dec 14, 2009 0.5500 0.5500 0.5300 0.5300 136,420 -0.04(-7.02%)
Dec 11, 2009 0.5790 0.5800 0.5500 0.5700 36,385 +0.03(+5.56%)
Dec 10, 2009 0.5450 0.5800 0.5400 0.5400 55,730 -0.01(-1.82%)
Dec 09, 2009 0.5520 0.5600 0.5500 0.5500 41,620 +0.00(+0.00%)
Dec 08, 2009 0.5600 0.5600 0.5500 0.5500 20,655 -0.01(-1.79%)
Dec 07, 2009 0.5550 0.5600 0.5400 0.5600 94,285 +0.00(+0.00%)
Dec 04, 2009 0.5300 0.5600 0.5300 0.5600 37,149 +0.02(+3.70%)
Dec 03, 2009 0.5900 0.5900 0.5300 0.5400 139,590 +0.00(+0.00%)
Dec 02, 2009 0.5500 0.5600 0.5300 0.5400 128,400 +0.00(+0.00%)
Dec 01, 2009 0.5500 0.5500 0.5350 0.5400 58,445 +0.01(+0.93%)
Nov 30, 2009 0.5800 0.5800 0.5350 0.5350 224,581 -0.03(-6.14%)
Nov 27, 2009 0.5800 0.5800 0.5500 0.5700 119,630 +0.00(+0.00%)
Nov 25, 2009 0.5950 0.6000 0.5550 0.5700 207,700 -0.02(-2.56%)
Nov 24, 2009 0.5900 0.6000 0.5800 0.5850 115,001 -0.01(-0.85%)
Nov 23, 2009 0.5500 0.6000 0.5400 0.5900 164,900 +0.04(+7.27%)
Nov 20, 2009 0.5500 0.5750 0.5400 0.5500 237,847 -0.03(-5.17%)
Nov 19, 2009 0.5900 0.5900 0.5450 0.5800 91,050 -0.01(-1.69%)
Nov 18, 2009 0.5950 0.5950 0.5750 0.5900 162,534 +0.01(+1.72%)
Nov 17, 2009 0.6200 0.6400 0.5200 0.5800 636,253 -0.04(-6.45%)
Nov 16, 2009 0.5100 0.6900 0.5100 0.6200 862,282 +0.12(+24.00%)
Nov 13, 2009 0.4760 0.5000 0.4760 0.5000 446,831 +0.03(+5.26%)
Nov 12, 2009 0.4650 0.4800 0.4650 0.4750 151,344 +0.01(+3.26%)
Nov 11, 2009 0.4650 0.4650 0.4500 0.4600 98,150 +0.01(+1.10%)
Nov 10, 2009 0.4550 0.4650 0.4550 0.4550 138,157 +0.00(+0.00%)
Nov 09, 2009 0.4590 0.4600 0.4500 0.4550 63,022 -0.01(-1.09%)
Nov 06, 2009 0.4500 0.4600 0.4110 0.4600 213,181 +0.01(+1.32%)
Nov 05, 2009 0.4500 0.4600 0.4500 0.4540 118,382 +0.01(+3.18%)
Nov 04, 2009 0.4500 0.4600 0.4400 0.4400 74,139 -0.02(-4.35%)
Nov 03, 2009 0.4000 0.4600 0.4000 0.4600 176,478 +0.07(+17.95%)
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.