Nanalysis Scientific (NSCI) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 13,000 | 0.29 |
| Nov 03, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 87,800 | 2.01 |
| Nov 02, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 18,064 | 0.41 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 27,000 | 0.62 |
| Oct 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 88,250 | 2.08 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 98,541 | 2.41 |
| Oct 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 10,460 | 0.26 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 11,498 | 0.28 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 35,385 | 0.88 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 13,031 | 0.32 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,500 | 0.04 |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 6,000 | 0.15 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 33,289 | 0.82 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 8,503 | 0.21 |
| Oct 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 12,926 | 0.31 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 1,269 | 0.03 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +9.09% | 34,931 | 0.85 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 2,000 | 0.05 |
| Oct 08, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 0 | 0.00 |
| Oct 07, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 3,590 | 0.09 |
| Oct 06, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +1.77% | 1,500 | 0.04 |
| Oct 02, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.74% | 0 | 0.00 |
| Oct 01, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 20,010 | 0.46 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +0.00% | 79,500 | 1.86 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 45,014 | 1.07 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 75,900 | 1.85 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.00% | 7,500 | 0.18 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 160,425 | 4.11 |
| Sep 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 109,800 | 2.62 |
| Sep 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 59,703 | 1.45 |
| Sep 17, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | +7.69% | 174,001 | 4.51 |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 21,501 | 0.56 |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 50,000 | 1.30 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 14,700 | 0.35 |
| Sep 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 21,893 | 0.52 |
| Sep 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.17% | 15,880 | 0.37 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 69,810 | 1.65 |
| Sep 08, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 22,640 | 0.54 |
| Sep 07, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.00% | 4,392 | 0.10 |
| Sep 03, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +3.85% | 56,113 | 1.32 |
| Sep 02, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | +4.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 11,001 | 0.25 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.00% | 8,000 | 0.18 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +4.00% | 12,017 | 0.26 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +13.64% | 39,797 | 0.84 |
