NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.44	2.45	2.43	2.45	2.45	1.66%	89,993
May 9, 2025	2.42	2.43	2.41	2.41	2.41	-	51,200
May 8, 2025	2.41	2.43	2.39	2.41	2.41	-0.82%	63,300
May 7, 2025	2.43	2.43	2.41	2.43	2.43	0.41%	165,600
May 6, 2025	2.43	2.43	2.42	2.42	2.42	-0.41%	9,500
May 5, 2025	2.44	2.44	2.40	2.43	2.43	-0.41%	38,400
May 2, 2025	2.45	2.45	2.43	2.44	2.44	-	41,700
May 1, 2025	2.43	2.45	2.43	2.44	2.44	-0.41%	4,501
Apr 30, 2025	2.45	2.45	2.44	2.45	2.45	-	107,722
Apr 29, 2025	2.43	2.45	2.43	2.45	2.45	-	69,601
Apr 28, 2025	2.46	2.46	2.43	2.45	2.45	0.41%	47,900
Apr 25, 2025	2.45	2.45	2.43	2.44	2.44	-0.41%	102,134
Apr 24, 2025	2.44	2.47	2.44	2.45	2.45	-	97,400
Apr 23, 2025	2.43	2.47	2.41	2.45	2.45	2.51%	92,930
Apr 22, 2025	2.38	2.40	2.37	2.39	2.39	1.27%	39,400
Apr 21, 2025	2.40	2.40	2.35	2.36	2.36	-1.26%	90,500
Apr 17, 2025	2.41	2.43	2.37	2.39	2.39	-0.83%	82,633
Apr 16, 2025	2.45	2.45	2.40	2.41	2.41	-1.63%	66,532
Apr 15, 2025	2.40	2.45	2.40	2.45	2.45	2.51%	92,925
Apr 14, 2025	2.41	2.42	2.37	2.39	2.39	-1.65%	114,300
Apr 11, 2025	2.42	2.45	2.39	2.43	2.43	5.19%	79,849
Apr 10, 2025	2.46	2.46	2.31	2.31	2.31	-5.71%	62,649
Apr 9, 2025	2.37	2.47	2.35	2.45	2.45	2.51%	72,043
Apr 8, 2025	2.41	2.43	2.36	2.39	2.39	-0.42%	97,723
Apr 7, 2025	2.30	2.40	2.25	2.40	2.40	1.27%	131,147
Apr 4, 2025	2.36	2.39	2.25	2.37	2.37	-0.42%	163,400
Apr 3, 2025	2.39	2.39	2.32	2.38	2.38	0.85%	77,400
Apr 2, 2025	2.36	2.37	2.36	2.36	2.36	-	7,800
Apr 1, 2025	2.37	2.41	2.35	2.36	2.36	-1.26%	37,600
Mar 31, 2025	2.34	2.39	2.31	2.39	2.39	2.14%	105,422
Mar 28, 2025	2.35	2.35	2.33	2.34	2.34	-0.43%	46,700
Mar 27, 2025	2.37	2.37	2.31	2.35	2.35	-0.84%	65,000
Mar 26, 2025	2.39	2.44	2.36	2.37	2.37	-0.42%	86,800
Mar 25, 2025	2.42	2.42	2.34	2.38	2.38	-1.65%	103,800
Mar 24, 2025	2.42	2.45	2.37	2.42	2.42	-1.22%	100,845
Mar 21, 2025	2.43	2.45	2.40	2.45	2.45	0.82%	51,100
Mar 20, 2025	2.45	2.45	2.43	2.43	2.43	-	18,701
Mar 19, 2025	2.45	2.45	2.41	2.43	2.43	-0.82%	75,600
Mar 18, 2025	2.46	2.46	2.40	2.45	2.45	-	56,238
Mar 17, 2025	2.48	2.48	2.44	2.45	2.45	0.41%	44,800
Mar 14, 2025	2.37	2.45	2.37	2.44	2.44	1.67%	89,300
Mar 13, 2025	2.41	2.45	2.37	2.40	2.40	-0.41%	129,201
Mar 12, 2025	2.46	2.48	2.38	2.41	2.41	-1.63%	228,200
Mar 11, 2025	2.51	2.51	2.41	2.45	2.45	-1.21%	175,235
Mar 10, 2025	2.50	2.50	2.44	2.48	2.48	-0.80%	150,400
Mar 7, 2025	2.48	2.53	2.45	2.50	2.50	0.81%	51,125
Mar 6, 2025	2.53	2.53	2.46	2.48	2.48	-1.98%	78,500
Mar 5, 2025	2.44	2.55	2.44	2.53	2.53	4.12%	106,239
Mar 4, 2025	2.48	2.50	2.38	2.43	2.43	-0.82%	207,149
Mar 3, 2025	2.47	2.47	2.39	2.45	2.45	-0.81%	63,611