Nanalysis Scientific Corp Historical Data - NSCI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	6.84931506849	0.365	0.4	0.365	32297	0.39277208	CS
4	0	0	0.39	0.46	0.33	83126	0.39537047	CS
12	-0.025	-6.02409638554	0.415	0.46	0.33	39224	0.39724403	CS
26	-0.01	-2.5	0.4	0.485	0.33	50833	0.40994228	CS
52	-0.13	-25	0.52	0.6	0.33	42428	0.42046778	CS
156	-0.99	-71.7391304348	1.38	1.76	0.33	58468	0.86259651	CS
260	-0.01	-2.5	0.4	1.76	0.33	69007	0.79365322	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1726868400	0.38	-0.005	-1.30	0.39	0.395	0.38	12485
1726782000	0.385	-0.015	-3.75	0.395	0.395	0.385	3000
1726695600	0.4	0	0.00	0.38	0.4	0.38	77505
1726609200	0.4	0.025	6.67	0.395	0.4	0.38	33595
1726522800	0.375	0.04	11.94	0.365	0.39	0.365	34900
1726263600	0.335	-0.035	-9.46	0.39	0.39	0.33	290207
1726177200	0.37	-0.02	-5.13	0.39	0.39	0.355	136533
1726090800	0.39	-0.03	-7.14	0.42	0.42	0.385	183790
1726004400	0.42	0	0.00	0.42	0.42	0.42	5000
1725918000	0.42	-0.005	-1.18	0.425	0.425	0.42	20000
1725658800	0.425	-0.01	-2.30	0.445	0.45	0.42	71500
1725572400	0.435	0	0.00	0.45	0.46	0.435	20000
1725486000	0.435	-0.02	-4.40	0.46	0.46	0.435	33100
1725399600	0.455	0.02	4.60	0.45	0.46	0.435	144320
1725054000	0.435	0.015	3.57	0.435	0.44	0.43	91653
1724967600	0.42	0.02	5.00	0.4	0.44	0.4	226179
1724881200	0.4	0.005	1.27	0.4	0.4	0.4	35500
1724794800	0.395	0.005	1.28	0.375	0.395	0.375	28500
1724708400	0.39	0	0.00	0.39	0.39	0.385	53500
1724449200	0.39	0.015	4.00	0.38	0.39	0.38	23506
1724362800	0.375	-0.015	-3.85	0.38	0.38	0.375	8000
1724276400	0.39	0	0.00	0.39	0.39	0.39	0
1724190000	0.39	0	0.00	0.38	0.39	0.375	7000
1724103600	0.39	0.02	5.41	0.375	0.39	0.37	91502
1723844400	0.37	-0.01	-2.63	0.37	0.37	0.37	1000
1723758000	0.38	-0.01	-2.56	0.39	0.39	0.38	15200
1723671600	0.39	0	0.00	0.4	0.4	0.39	8500
1723585200	0.39	0.005	1.30	0.39	0.395	0.39	5625
1723498800	0.385	0	0.00	0.37	0.385	0.37	26800
1723239600	0.385	0	0.00	0.385	0.385	0.385	0
1723153200	0.385	0.015	4.05	0.385	0.385	0.385	3000
1723066800	0.37	-0.005	-1.33	0.375	0.38	0.37	14890
1722980400	0.375	-0.02	-5.06	0.385	0.385	0.375	12775
1722634800	0.395	0	0.00	0.395	0.395	0.38	24302
1722548400	0.395	-0.005	-1.25	0.39	0.395	0.39	3750
1722462000	0.4	-0.005	-1.23	0.39	0.4099999	0.39	14323
1722375600	0.405	0.015	3.85	0.395	0.4099999	0.395	9222
1722289200	0.39	-0.015	-3.70	0.415	0.415	0.39	9720
1722030000	0.405	-0.005	-1.22	0.4099999	0.4099999	0.4	42880
1721943600	0.4099999	0	0.00	0.405	0.4099999	0.4	39630
1721857200	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	8500
1721770800	0.4099999	-0.025	-5.75	0.42	0.42	0.4099999	41700
1721684400	0.435	0.005	1.16	0.44	0.44	0.435	16522
1721425200	0.43	0	0.00	0.43	0.43	0.43	0
1721338800	0.43	0.01	2.38	0.43	0.43	0.43	9450
1721252400	0.42	-0.01	-2.33	0.435	0.435	0.42	16010
1721166000	0.43	0.005	1.18	0.42	0.43	0.42	15500
1721079600	0.425	0.01	2.41	0.42	0.425	0.42	13904
1720820400	0.415	0.02	5.06	0.4099999	0.415	0.4099999	6000
1720734000	0.395	-0.005	-1.25	0.4	0.4	0.395	30920
1720647600	0.4	-0.02	-4.76	0.405	0.405	0.4	54910
1720561200	0.42	0	0.00	0.415	0.42	0.415	21220
1720474800	0.42	0	0.00	0.42	0.42	0.42	400
1720215600	0.42	0.005	1.20	0.42	0.42	0.42	1000
1720129200	0.415	0.015	3.75	0.4	0.415	0.4	17000
1720042800	0.4	-0.005	-1.23	0.4099999	0.42	0.4	11000
1719956400	0.405	-0.015	-3.57	0.415	0.415	0.395	72275
1719610800	0.42	0.0100001	2.44	0.4099999	0.42	0.4	42112
1719524400	0.4099999	-0.005	-1.20	0.4099999	0.4099999	0.4	7501
1719438000	0.415	0.0050001	1.22	0.415	0.415	0.415	6374
1719351600	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4099999	2500
1719265200	0.4	-0.01	-2.44	0.4099999	0.42	0.4	33001

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nanalysis Scientific Corp (NSCI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Nanalysis Scientific Corp (NSCI) Historical

Nanalysis Scientific Corp (NSCI)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History