NanoXplore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 28, 2025	2.42	2.49	2.41	2.47	2.47	2.07%	90,100
Feb 27, 2025	2.40	2.45	2.37	2.42	2.42	0.83%	157,540
Feb 26, 2025	2.40	2.40	2.33	2.40	2.40	-	194,425
Feb 25, 2025	2.40	2.44	2.35	2.40	2.40	-1.23%	151,700
Feb 24, 2025	2.33	2.43	2.30	2.43	2.43	4.29%	63,700
Feb 21, 2025	2.31	2.35	2.26	2.33	2.33	1.30%	100,000
Feb 20, 2025	2.33	2.33	2.27	2.30	2.30	-0.86%	81,927
Feb 19, 2025	2.34	2.37	2.29	2.32	2.32	-	53,700
Feb 18, 2025	2.30	2.35	2.30	2.32	2.32	-0.43%	79,200
Feb 14, 2025	2.43	2.43	2.31	2.33	2.33	-2.92%	211,400
Feb 13, 2025	2.40	2.46	2.31	2.40	2.40	0.84%	310,704
Feb 12, 2025	2.55	2.55	2.24	2.38	2.38	-3.64%	184,000
Feb 11, 2025	2.45	2.48	2.44	2.47	2.47	-	41,200
Feb 10, 2025	2.46	2.52	2.46	2.47	2.47	0.82%	73,540
Feb 7, 2025	2.49	2.49	2.45	2.45	2.45	-0.81%	22,200
Feb 6, 2025	2.46	2.51	2.40	2.47	2.47	1.23%	47,400