Free Trial

Nanalysis Scientific (NSCI) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free NSCI Stock Alerts
C$0.44
+0.01 (+1.15%)
(As of 01:09 PM ET)
Compare
Stock AnalysisChartHeadlinesInsider Trades

Nanalysis Scientific Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
0.00%
3 Month
Performance
-7.37%
6 Month
Performance
-6.38%
Year-To-Date
Performance
+17.33%
1 Year
Performance
+2.33%
Receive NSCI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nanalysis Scientific and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

NSCI Stock Chart for Tuesday, May, 28, 2024

NSCI Chart by TradingView

Nanalysis Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024C$0.46C$0.44
-5.43%		C$0.46C$0.447,500 shsC$48.96 million
05/24/2024C$0.44C$0.46
+4.55%		C$0.46C$0.4428,274 shsC$51.77 million
05/23/2024C$0.47C$0.44
-5.38%		C$0.48C$0.4443,346 shsC$49.52 million
05/22/2024C$0.48C$0.47
-3.12%		C$0.48C$0.4533,000 shsC$52.33 million
05/21/2024C$0.45C$0.48
+6.67%		C$0.48C$0.4741,685 shsC$54.02 million
05/20/2024C$0.45C$0.45C$0.49C$0.4583,465 shsC$50.64 million
05/17/2024C$0.45C$0.45C$0.49C$0.4583,466 shsC$50.64 million
05/16/2024C$0.47C$0.45
-4.26%		C$0.49C$0.4583,466 shsC$50.64 million
05/15/2024C$0.48C$0.47
-2.08%		C$0.48C$0.479,000 shsC$52.89 million
05/14/2024C$0.48C$0.48
+1.05%		C$0.48C$0.485,000 shsC$54.02 million
05/13/2024C$0.49C$0.48
-2.06%		C$0.49C$0.4823,181 shsC$53.46 million
05/10/2024C$0.48C$0.49
+2.11%		C$0.49C$0.4898,600 shsC$54.58 million
05/09/2024C$0.48C$0.48
-1.04%		C$0.49C$0.487,999 shsC$53.46 million
05/08/2024C$0.47C$0.48
+2.13%		C$0.49C$0.4841,970 shsC$54.02 million
05/07/2024C$0.48C$0.47
-2.08%		C$0.49C$0.47154,000 shsC$52.89 million
05/06/2024C$0.44C$0.48
+9.09%		C$0.49C$0.45114,168 shsC$54.02 million
05/03/2024C$0.41C$0.44
+7.32%		C$0.44C$0.44140,550 shsC$49.52 million
05/02/2024C$0.42C$0.41
-1.20%		C$0.42C$0.4127,500 shsC$46.14 million
05/01/2024C$0.42C$0.42C$0.42C$0.4212,000 shsC$46.70 million
04/30/2024C$0.45C$0.42
-6.74%		C$0.46C$0.39160,375 shsC$46.70 million
04/29/2024C$0.44C$0.45
+1.14%		C$0.46C$0.4551,700 shsC$50.08 million
04/26/2024C$0.45C$0.44
-2.22%		C$0.45C$0.4419,277 shsC$49.52 million
04/25/2024C$0.45C$0.45
+1.12%		C$0.46C$0.4367,500 shsC$50.64 million
04/24/2024C$0.45C$0.45
-1.11%		C$0.47C$0.44110,700 shsC$50.08 million
04/23/2024C$0.42C$0.45
+7.14%		C$0.45C$0.44261,352 shsC$50.64 million
04/22/2024C$0.37C$0.42
+13.51%		C$0.43C$0.39153,690 shsC$47.27 million
04/19/2024C$0.37C$0.37C$0.37C$0.37153,500 shsC$41.64 million
04/18/2024C$0.37C$0.37
+1.37%		C$0.38C$0.3718,770 shsC$41.64 million
04/17/2024C$0.36C$0.37
+2.82%		C$0.37C$0.3620,000 shsC$41.08 million
04/16/2024C$0.38C$0.36
-5.33%		C$0.39C$0.3567,600 shsC$39.95 million
04/15/2024C$0.38C$0.38C$0.38C$0.386,215 shsC$42.20 million
04/12/2024C$0.37C$0.38
+2.74%		C$0.38C$0.388,506 shsC$42.20 million
04/11/2024C$0.39C$0.37
-6.41%		C$0.40C$0.3656,575 shsC$41.08 million
04/10/2024C$0.37C$0.39
+5.41%		C$0.40C$0.37100,392 shsC$43.89 million
04/09/2024C$0.38C$0.37
-2.63%		C$0.40C$0.3731,643 shsC$41.64 million
04/08/2024C$0.37C$0.38
+2.70%		C$0.39C$0.3714,100 shsC$42.77 million
04/05/2024C$0.39C$0.37
-3.90%		C$0.39C$0.36230,723 shsC$41.64 million
04/04/2024C$0.39C$0.39
-1.28%		C$0.41C$0.3925,726 shsC$43.33 million
04/03/2024C$0.38C$0.39
+2.63%		C$0.40C$0.3929,450 shsC$43.89 million
04/02/2024C$0.43C$0.38
-10.59%		C$0.43C$0.37365,527 shsC$42.77 million
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/01/2024C$0.41C$0.43
+3.66%		C$0.43C$0.431,000 shsC$47.83 million
03/29/2024C$0.41C$0.41C$0.42C$0.4198,757 shsC$46.14 million
03/28/2024C$0.41C$0.41C$0.42C$0.4198,757 shsC$46.14 million
03/27/2024C$0.38C$0.41
+7.89%		C$0.41C$0.3956,730 shsC$41.58 million
03/26/2024C$0.39C$0.38
-2.56%		C$0.39C$0.38274,400 shsC$38.54 million
03/25/2024C$0.40C$0.39
-1.27%		C$0.41C$0.39106,025 shsC$39.55 million
03/22/2024C$0.40C$0.40
-1.25%		C$0.41C$0.40120,167 shsC$40.06 million
03/21/2024C$0.40C$0.40
+1.27%		C$0.42C$0.38278,350 shsC$40.57 million
03/20/2024C$0.38C$0.40
+3.95%		C$0.40C$0.38153,000 shsC$40.06 million
03/19/2024C$0.38C$0.38C$0.40C$0.37154,738 shsC$38.54 million
03/18/2024C$0.42C$0.38
-9.52%		C$0.42C$0.35432,365 shsC$38.54 million
03/15/2024C$0.44C$0.42
-4.55%		C$0.44C$0.4188,509 shsC$42.60 million
03/14/2024C$0.44C$0.44C$0.45C$0.441,583 shsC$44.63 million
03/13/2024C$0.44C$0.44
+1.15%		C$0.44C$0.4411,000 shsC$44.63 million
03/12/2024C$0.44C$0.44C$0.44C$0.4422,500 shsC$44.12 million
03/11/2024C$0.43C$0.44
+2.35%		C$0.45C$0.4411,250 shsC$44.12 million
03/08/2024C$0.42C$0.43
+1.19%		C$0.47C$0.42101,500 shsC$43.10 million
03/07/2024C$0.49C$0.42
-14.29%		C$0.46C$0.41298,961 shsC$42.60 million
03/06/2024C$0.46C$0.49
+6.52%		C$0.49C$0.4547,080 shsC$49.70 million
03/05/2024C$0.47C$0.46
-2.13%		C$0.48C$0.4614,300 shsC$46.65 million
03/04/2024C$0.49C$0.47
-4.08%		C$0.48C$0.4733,225 shsC$47.67 million
03/01/2024C$0.50C$0.49
-1.01%		C$0.50C$0.489,650 shsC$49.70 million
02/29/2024C$0.48C$0.50
+4.21%		C$0.50C$0.4811,000 shsC$50.20 million
02/28/2024C$0.53C$0.48
-10.38%		C$0.52C$0.4839,700 shsC$48.17 million
02/27/2024C$0.52C$0.53
+1.92%		C$0.54C$0.5214,127 shsC$53.75 million

Related Companies:
This page (CVE:NSCI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace