Nanalysis Scientific Corporation (QX) Historical Data - NSCIF | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
Nanalysis Scientific Corporation (QX) (NSCIF)
Nanalysis Scientific Corporation (QX) (NSCIF) Historical

Nanalysis Scientific Corporation (QX) (NSCIF)

0.3219

-0.0083

( -2.51% )

Updated: 13:57:25

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0592	22.5352112676	0.2627	0.3302	0.251	52040	0.28469967	CS
4	0.0294	10.0512820513	0.2925	0.3302	0.251	120541	0.27844554	CS
12	-0.0281	-8.02857142857	0.35	0.45	0.251	99774	0.29715417	CS
26	0.0052	1.64193242817	0.3167	0.45	0.251	63548	0.29837856	CS
52	-0.1181	-26.8409090909	0.44	0.495	0.251	45633	0.32546503	CS
156	-0.0794	-19.7856964864	0.4013	1.3729	0.251	58811	0.72602595	CS
260	-0.0726	-18.4030418251	0.3945	1.3729	0.251	52959	0.71910591	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	0.3302	0.0154	4.89	0.3229	0.3302	0.3229	25000
1713821340	0.3148	0.04505	16.70	0.29	0.322	0.29	57500
1713561900	0.26975	-0.0004	-0.15	0.2735	0.2735	0.269	59000
1713475500	0.27015	0.0024	0.90	0.2721	0.2721	0.2669	10700
1713389100	0.26775	0.01675	6.67	0.2627	0.2688	0.251	108000
1713302940	0.251	-0.019	-7.04	0.279	0.279	0.251	165848
1713216000	0.27	0.00125	0.47	0.27	0.27	0.27	1364
1712957160	0.26875	0.00145	0.54	0.2672	0.2711	0.2672	33500
1712870760	0.2673	-0.01125	-4.04	0.2814	0.2814	0.2544	196000
1712784000	0.27855	-0.00045	-0.16	0.2781	0.2814	0.2628	410980
1712698140	0.279	-0.0007	-0.25	0.28925	0.28925	0.279	7000
1712611200	0.2797	0.007577	2.78	0.2797	0.2797	0.2797	14500
1712352000	0.272123	-0.012077	-4.25	0.2854999	0.2854999	0.257	373106
1712265780	0.2842	-0.0058	-2.00	0.2871	0.29	0.2842	10840
1712179500	0.29	0.0027	0.94	0.29	0.296	0.288147	19750
1712092980	0.2873	-0.0221	-7.14	0.31	0.31	0.27	775500
1712006940	0.3094	0.0052	1.71	0.3068	0.3094	0.3068	8000
1711660800	0.3042	0.0023	0.76	0.30294	0.3042	0.30105	5700
1711574580	0.3019	0.0192	6.79	0.2925	0.3019	0.2925	8000
1711488540	0.2827	-0.0062	-2.15	0.2827	0.28685	0.2827	8500
1711401600	0.2889	-0.01005	-3.36	0.293	0.293	0.2889	3097
1711142880	0.29895	-0.00027	-0.09	0.29755	0.3059	0.29755	14605
1711056240	0.29922	0.00962	3.32	0.3	0.3041	0.2798	268313
1710970140	0.2896	0.005525	1.94	0.288	0.291	0.2722	168500
1710883740	0.284075	0.004575	1.64	0.2819999	0.2893	0.268	265000
1710796800	0.2795	-0.0205	-6.83	0.3075	0.3075	0.251	874000
1710537720	0.3	-0.025	-7.69	0.3253	0.3279	0.3	255000
1710451740	0.325	0	0.00	0.325	0.325	0.325	0
1710365340	0.325	0.00204	0.63	0.3236	0.325	0.3236	9000
1710278940	0.32296	0.00011	0.03	0.3220759	0.32296	0.3220759	4000
1710192540	0.32285	-0.00215	-0.66	0.32	0.3229	0.32	11000
1709936640	0.325	0.0132	4.23	0.318	0.3305	0.3096999	229500
1709850360	0.3118	-0.0421	-11.90	0.3176	0.3301	0.3	405970
1709764080	0.3539	0.0139	4.09	0.3499	0.3539	0.3499	13000
1709677620	0.34	-0.029	-7.86	0.3466	0.3539	0.3356	8835
1709591340	0.369	0	0.00	0.369	0.369	0.369	0
1709332140	0.369	-0.005825	-1.55	0.36035	0.369	0.3600999	8000
1709245500	0.374825	0	0.00	0.374825	0.374825	0.374825	0
1709159100	0.374825	-0.014975	-3.84	0.374825	0.374825	0.374825	2534
1709072760	0.3898	0	0.00	0.3898	0.3898	0.3898	0
1708986360	0.3898	0.0042	1.09	0.3816	0.3898	0.375	10010
1708726800	0.3856	-0.0044	-1.13	0.3856	0.3856	0.3856	3000
1708640940	0.39	0.0014	0.36	0.39	0.39	0.39	2500
1708554000	0.3886	-0.0114	-2.85	0.3873	0.3886	0.3851	16124
1708467600	0.4	0.00015	0.04	0.394414	0.4	0.394414	13500
1708122180	0.39985	-0.01635	-3.93	0.3989	0.4007	0.3989	11600
1708036140	0.4162	0.0027	0.65	0.43	0.43	0.4162	63100
1707949620	0.4135	0.0015	0.36	0.415	0.415	0.4029	46500
1707863340	0.412	-0.0065	-1.55	0.40215	0.412	0.40215	22500
1707776940	0.4185	0.0024	0.58	0.4185	0.4185	0.4185	5158
1707517200	0.4161	-0.0083	-1.96	0.4178	0.4178	0.4139	13415
1707431280	0.4244	0.0043	1.02	0.4244	0.4244	0.4244	1000
1707344940	0.4201	0.02355	5.94	0.41219	0.44	0.4099999	33392
1707258480	0.39655	0.0257	6.93	0.394	0.43	0.3605999	64021
1707172140	0.37085	-0.02945	-7.36	0.3822	0.3822	0.3501	50500
1706912940	0.4003	0	0.00	0.4003	0.4003	0.4003	0
1706826540	0.4003	0.0008	0.20	0.40235	0.40235	0.4003	2500
1706740140	0.3995	0.0752	23.19	0.35	0.45	0.3246	90050
1706653320	0.3243	0.0174	5.67	0.3211	0.32605	0.3211	4500
1706567340	0.3069	0.0031	1.02	0.292	0.3069	0.292	46400
1706307780	0.3038	0.0138	4.76	0.3038	0.3038	0.3038	1000
1706221740	0.29	0	0.00	0.29	0.29	0.29	0
1706135340	0.29	-0.01	-3.33	0.2908	0.2991	0.288	33250

Nanalysis Scientific (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions