Nanalysis Scientific Corp Historical Data - 1N1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Nanalysis Scientific Corp (1N1)
Nanalysis Scientific Corp (1N1) Historical

Nanalysis Scientific Corp (1N1)

0.284

-0.004

(-1.39%)

Closed 23 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0199999	7.57571969697	0.264	0.2899999	0.264	5395	0.26781464	DE
4	-0.0260001	-8.38712903226	0.31	0.324	0.264	3337	0.29400643	DE
12	-0.004	-1.38888937114	0.2879999	0.34	0.25	4733	0.28923358	DE
26	0.0279999	10.9374609375	0.256	0.428	0.25	4560	0.30398249	DE
52	-0.0840001	-22.8261141304	0.368	0.428	0.25	4194	0.3066234	DE
156	-0.0840001	-22.8261141304	0.368	0.428	0.25	4194	0.3066234	DE
260	-0.0840001	-22.8261141304	0.368	0.428	0.25	4194	0.3066234	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	0.2899999	0.0219999	8.21	0.2899999	0.2899999	0.2899999	1711
1718915160	0.268	0.004	1.52	0.268	0.268	0.268	10290
1718828760	0.264	0	0.00	0.264	0.264	0.264	0
1718742360	0.264	-0.052	-16.46	0.264	0.264	0.264	500
1718656020	0.316	0	0.00	0.316	0.316	0.316	0
1718396820	0.316	0	0.00	0.316	0.316	0.316	0
1718310420	0.316	0	0.00	0.316	0.316	0.316	0
1718224020	0.316	0.006	1.94	0.316	0.316	0.316	250
1718137620	0.31	-0.012	-3.73	0.31	0.31	0.31	10000
1718051220	0.322	0.008	2.55	0.322	0.322	0.322	382
1717792020	0.314	0.016	5.37	0.3	0.314	0.3	3100
1717705620	0.298	0.0160001	5.67	0.2899999	0.298	0.2899999	3800
1717619220	0.2819999	-0.022	-7.24	0.2819999	0.2819999	0.2819999	1000
1717532820	0.304	0.0180002	6.29	0.304	0.304	0.304	1600
1717446420	0.2859998	0	0.00	0.2859998	0.2859998	0.2859998	0
1717187220	0.2859998	-0.024	-7.74	0.2899999	0.2899999	0.2859998	7250
1717100820	0.31	0	0.00	0.31	0.31	0.31	150
1717014360	0.31	0	0.00	0.31	0.31	0.31	0
1716927960	0.31	0	0.00	0.31	0.31	0.31	0
1716841560	0.31	0	0.00	0.324	0.324	0.31	4770
1716582420	0.31	0.006	1.97	0.31	0.31	0.31	294
1716496020	0.304	-0.024	-7.32	0.304	0.304	0.304	1736
1716409560	0.328	0	0.00	0.328	0.328	0.328	0
1716323160	0.328	0.01	3.14	0.3	0.328	0.3	6550
1716236760	0.318	-0.014	-4.22	0.318	0.318	0.318	3000
1715977620	0.332	0	0.00	0.332	0.332	0.332	0
1715891220	0.332	-0.008	-2.35	0.332	0.332	0.332	500
1715804820	0.34	0.004	1.19	0.34	0.34	0.34	500
1715718420	0.336	0.014	4.35	0.308	0.336	0.308	944
1715631960	0.322	-0.008	-2.42	0.322	0.322	0.322	1030
1715372820	0.33	0	0.00	0.33	0.33	0.33	0
1715286420	0.33	-0.002	-0.60	0.33	0.33	0.33	3000
1715200020	0.332	0.002	0.61	0.332	0.332	0.332	10000
1715113620	0.33	0	0.00	0.34	0.34	0.312	4044
1715027220	0.33	0.028	9.27	0.312	0.33	0.312	950
1714768020	0.302	-0.004	-1.31	0.294	0.312	0.294	43795
1714681620	0.306	0	0.00	0.306	0.306	0.306	0
1714508820	0.306	0	0.00	0.306	0.306	0.306	0
1714422420	0.306	-0.002	-0.65	0.306	0.306	0.306	260
1714163220	0.308	0	0.00	0.308	0.308	0.308	0
1714076820	0.308	0.002	0.65	0.308	0.308	0.308	250
1713990420	0.306	0.002	0.66	0.306	0.306	0.306	566
1713903960	0.304	0.038	14.29	0.304	0.304	0.304	3500
1713817560	0.266	0.012	4.72	0.266	0.266	0.266	4250
1713558420	0.254	-0.008	-3.05	0.254	0.254	0.254	1000
1713472020	0.262	0	0.00	0.262	0.262	0.262	0
1713385620	0.262	0.012	4.80	0.262	0.262	0.262	100
1713299220	0.25	-0.02	-7.41	0.25	0.25	0.25	25000
1713212820	0.27	0.018	7.14	0.27	0.27	0.27	30
1712953620	0.252	-0.02	-7.35	0.252	0.252	0.252	6000
1712867160	0.272	0	0.00	0.272	0.272	0.272	0
1712780760	0.272	0.018	7.09	0.272	0.272	0.272	1020
1712694420	0.254	0	0.00	0.254	0.254	0.254	0
1712608020	0.254	0	0.00	0.254	0.254	0.254	0
1712348820	0.254	-0.026	-9.29	0.258	0.258	0.254	6575
1712262360	0.28	0.01	3.70	0.28	0.28	0.28	500
1712175960	0.27	-0.008	-2.88	0.27	0.27	0.27	5000
1712089560	0.278	0.01	3.73	0.2879998	0.2879998	0.278	14000
1711661160	0.268	0	0.00	0.268	0.268	0.268	0
1711574760	0.268	0	0.00	0.268	0.268	0.268	0
1711488360	0.268	-0.004	-1.47	0.27	0.27	0.268	18965
1711346400	0.272	0	0.00	0.272	0.272	0.272	0

Nanalysis Scientific

Super League Gaming

Ubs (irl) Etf Plc-s&p 50...

Barksdale Resources (QX)

Beacon Minerals (PK)

Res Mtg 11 Nt35

Nr.powergrid.52

Royal Bank of Canada Con...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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