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 (%)
Apr 28, 2006 0.3200 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Apr 27, 2006 0.3650 0.3850 0.3200 0.3800 2,788,412 +0.04(+10.47%)
Apr 26, 2006 0.2800 0.3440 0.2600 0.3440 2,771,497 +0.09(+36.24%)
Apr 25, 2006 0.2300 0.2600 0.2200 0.2525 1,816,836 +0.03(+14.77%)
Apr 24, 2006 0.2150 0.2700 0.2120 0.2200 1,333,078 +0.02(+8.91%)
Apr 21, 2006 0.2250 0.2250 0.1900 0.2020 917,011 -0.02(-10.22%)
Apr 20, 2006 0.2400 0.2400 0.2100 0.2250 467,434 -0.02(-10.00%)
Apr 19, 2006 0.3050 0.3150 0.2200 0.2500 1,251,141 -0.03(-10.71%)
Apr 18, 2006 0.2250 0.2800 0.2200 0.2800 1,501,474 +0.07(+30.23%)
Apr 17, 2006 0.2000 0.2150 0.1920 0.2150 656,371 +0.02(+7.55%)
Apr 13, 2006 0.2100 0.2100 0.1950 0.1999 415,840 -0.00(-1.04%)
Apr 12, 2006 0.2100 0.2200 0.2000 0.2020 163,420 -0.01(-3.81%)
Apr 11, 2006 0.2200 0.2200 0.1900 0.2100 392,063 +0.00(+0.00%)
Apr 10, 2006 0.2400 0.2400 0.2000 0.2100 620,667 -0.03(-12.50%)
Apr 07, 2006 0.2600 0.2600 0.2200 0.2400 584,550 -0.01(-4.00%)
Apr 06, 2006 0.2600 0.2800 0.2300 0.2500 1,054,144 +0.02(+8.70%)
Apr 05, 2006 0.2100 0.2500 0.2000 0.2300 451,423 +0.02(+11.11%)
Apr 04, 2006 0.2100 0.2600 0.1800 0.2070 1,770,336 -0.04(-17.20%)
Apr 03, 2006 0.2900 0.3300 0.2300 0.2500 898,417 -0.04(-13.79%)
Mar 31, 2006 0.3600 0.3600 0.2600 0.2900 828,032 -0.07(-19.44%)
Mar 30, 2006 0.4300 0.4300 0.2800 0.3600 732,618 -0.04(-10.00%)
Mar 29, 2006 0.3700 0.5000 0.3300 0.4000 3,376,422 +0.03(+8.11%)
Mar 28, 2006 0.3000 0.3700 0.2900 0.3700 1,573,407 +0.08(+27.59%)
Mar 27, 2006 0.2200 0.3200 0.2200 0.2900 2,321,481 +0.07(+31.82%)
Mar 24, 2006 0.2200 0.2200 0.2050 0.2200 370,810 +0.05(+27.91%)
Mar 21, 2006 0.1500 0.1850 0.1350 0.1720 1,351,771 +0.02(+14.67%)
Mar 20, 2006 0.1350 0.1580 0.1200 0.1500 998,052 +0.02(+15.38%)
Mar 17, 2006 0.1200 0.1350 0.1100 0.1300 860,187 +0.01(+8.33%)
Mar 16, 2006 0.1380 0.1400 0.1100 0.1200 778,440 +0.01(+9.09%)
Mar 15, 2006 0.1500 0.1500 0.1000 0.1100 2,152,600 -0.03(-21.43%)
Mar 14, 2006 0.1200 0.1500 0.1200 0.1400 2,883,670 +0.03(+27.27%)
Mar 13, 2006 0.0590 0.1500 0.0550 0.1100 4,272,162 +0.06(+115.69%)
Mar 10, 2006 0.0570 0.0600 0.0480 0.0510 800,760 -0.01(-15.00%)
Mar 09, 2006 0.0640 0.0700 0.0570 0.0600 412,145 -0.00(-3.23%)
Mar 08, 2006 0.0700 0.0750 0.0560 0.0620 394,100 -0.00(-4.62%)
Mar 07, 2006 0.0700 0.0760 0.0650 0.0650 194,100 -0.01(-12.16%)
Mar 06, 2006 0.0800 0.0800 0.0650 0.0740 254,690 -0.01(-8.64%)
Mar 03, 2006 0.0880 0.0890 0.0750 0.0810 2,818,790 -0.00(-4.71%)
Mar 02, 2006 0.0940 0.0940 0.0800 0.0850 184,025 +0.00(+0.00%)
Mar 01, 2006 0.0950 0.0950 0.0850 0.0850 139,539 -0.00(-5.56%)
Feb 28, 2006 0.0800 0.1000 0.0800 0.0900 120,138 +0.01(+12.50%)
Feb 27, 2006 0.1400 0.1400 0.0790 0.0800 898,063 -0.05(-38.46%)
Feb 24, 2006 0.1160 0.1300 0.1100 0.1300 699,415 +0.01(+12.07%)
Feb 23, 2006 0.1200 0.1260 0.1150 0.1160 64,313 -0.01(-7.20%)
Feb 22, 2006 0.1300 0.1500 0.1250 0.1250 163,600 -0.01(-3.85%)
Feb 21, 2006 0.1700 0.1700 0.1300 0.1300 72,300 -0.01(-10.34%)
Feb 17, 2006 0.1500 0.1600 0.1450 0.1450 82,096 -0.02(-9.38%)
Feb 15, 2006 0.1500 0.1600 0.1410 0.1600 37,400 +0.02(+10.34%)
Feb 14, 2006 0.1600 0.1700 0.1450 0.1450 77,116 -0.01(-3.33%)
Feb 13, 2006 0.1800 0.1800 0.1450 0.1500 316,115 -0.01(-3.85%)
Feb 10, 2006 0.1600 0.1900 0.1550 0.1560 717,200 +0.01(+3.31%)
Feb 09, 2006 0.1800 0.1800 0.1400 0.1510 381,650 -0.00(-2.58%)
Feb 08, 2006 0.1900 0.2000 0.1500 0.1550 239,000 -0.01(-3.13%)
Feb 07, 2006 0.1800 0.2200 0.1600 0.1600 380,100 -0.01(-3.03%)
Feb 06, 2006 0.1850 0.1850 0.1500 0.1650 106,100 -0.02(-10.81%)
Feb 03, 2006 0.1950 0.2150 0.1700 0.1850 354,537 -0.01(-2.63%)
Feb 02, 2006 0.1500 0.1900 0.1500 0.1900 1,465,630 +0.05(+31.03%)
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.