Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nocopi Technologies Inc (OP: NNUP )

2.750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0384 0.0430 0.0384 0.0423 3,900 -0.00(-3.20%)
May 30, 2019 0.0359 0.0458 0.0359 0.0437 43,400 +0.00(+8.71%)
May 29, 2019 0.0400 0.0448 0.0356 0.0402 253,450 +0.00(+4.42%)
May 28, 2019 0.0357 0.0385 0.0357 0.0385 15,000 +0.00(+6.94%)
May 24, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+1.41%)
May 23, 2019 0.0354 0.0370 0.0353 0.0355 170,200 -0.00(-4.05%)
May 22, 2019 0.0370 0.0418 0.0370 0.0370 180,333 -0.00(-2.63%)
May 21, 2019 0.0387 0.0390 0.0370 0.0380 42,700 +0.00(+2.70%)
May 20, 2019 0.0395 0.0395 0.0370 0.0370 1,257 +0.00(+5.11%)
May 17, 2019 0.0354 0.0354 0.0352 0.0352 10,800 -0.00(-9.04%)
May 16, 2019 0.0352 0.0387 0.0352 0.0387 24,984 +0.00(+1.84%)
May 15, 2019 0.0380 0.0380 0.0380 0.0380 1,109 -0.00(-1.04%)
May 14, 2019 0.0353 0.0395 0.0352 0.0384 16,523 -0.00(-0.52%)
May 13, 2019 0.0398 0.0398 0.0386 0.0386 3,800 +0.00(+1.58%)
May 10, 2019 0.0367 0.0399 0.0367 0.0380 133,500 +0.00(+0.00%)
May 09, 2019 0.0361 0.0387 0.0361 0.0380 22,701 +0.00(+0.00%)
May 08, 2019 0.0410 0.0410 0.0353 0.0380 9,055 +0.00(+0.00%)
May 07, 2019 0.0390 0.0390 0.0380 0.0380 207,325 -0.00(-3.80%)
May 06, 2019 0.0395 0.0395 0.0395 0.0395 3,350 -0.00(-1.50%)
May 03, 2019 0.0420 0.0434 0.0388 0.0401 30,100 -0.00(-4.52%)
May 02, 2019 0.0386 0.0420 0.0386 0.0420 15,850 +0.00(+10.53%)
May 01, 2019 0.0390 0.0417 0.0380 0.0380 42,005 -0.00(-5.00%)
Apr 30, 2019 0.0425 0.0425 0.0341 0.0400 695,882 -0.00(-5.88%)
Apr 29, 2019 0.0468 0.0468 0.0413 0.0425 64,690 +0.00(+0.00%)
Apr 26, 2019 0.0446 0.0450 0.0425 0.0425 3,200 +0.00(+0.95%)
Apr 25, 2019 0.0466 0.0466 0.0396 0.0421 18,515 +0.00(+5.25%)
Apr 24, 2019 0.0423 0.0423 0.0390 0.0400 18,600 -0.00(-4.99%)
Apr 23, 2019 0.0455 0.0455 0.0421 0.0421 35,098 -0.00(-3.88%)
Apr 22, 2019 0.0410 0.0455 0.0370 0.0438 35,939 -0.00(-1.13%)
Apr 18, 2019 0.0448 0.0448 0.0389 0.0443 1,400 -0.00(-0.23%)
Apr 17, 2019 0.0388 0.0454 0.0388 0.0444 40,915 +0.01(+13.85%)
Apr 16, 2019 0.0455 0.0455 0.0371 0.0390 3,829 -0.00(-2.99%)
Apr 15, 2019 0.0397 0.0405 0.0389 0.0402 28,966 -0.00(-0.74%)
Apr 12, 2019 0.0405 0.0421 0.0405 0.0405 19,000 -0.00(-0.25%)
Apr 11, 2019 0.0406 0.0446 0.0405 0.0406 52,321 -0.01(-15.24%)
Apr 10, 2019 0.0443 0.0479 0.0407 0.0479 5,080 -0.00(-1.64%)
Apr 09, 2019 0.0488 0.0488 0.0410 0.0487 58,780 +0.00(+8.46%)
Apr 08, 2019 0.0351 0.0450 0.0351 0.0449 80,511 +0.00(+5.15%)
Apr 05, 2019 0.0455 0.0455 0.0400 0.0427 2,000 -0.00(-5.95%)
Apr 04, 2019 0.0455 0.0455 0.0400 0.0454 60,486 -0.00(-0.22%)
Apr 03, 2019 0.0401 0.0500 0.0401 0.0455 12,620 +0.01(+13.47%)
Apr 02, 2019 0.0400 0.0487 0.0400 0.0401 79,313 +0.00(+0.00%)
Apr 01, 2019 0.0410 0.0410 0.0401 0.0401 46,920 -0.00(-2.20%)
Mar 29, 2019 0.0439 0.0477 0.0405 0.0410 35,400 +0.00(+2.50%)
Mar 28, 2019 0.0450 0.0500 0.0400 0.0400 129,694 -0.01(-12.09%)
Mar 27, 2019 0.0450 0.0478 0.0407 0.0455 46,742 -0.00(-7.14%)
Mar 26, 2019 0.0452 0.0500 0.0450 0.0490 192,574 +0.01(+21.59%)
Mar 25, 2019 0.0500 0.0500 0.0403 0.0403 14,372 -0.00(-10.44%)
Mar 22, 2019 0.0451 0.0451 0.0400 0.0450 35,800 +0.00(+7.91%)
Mar 21, 2019 0.0400 0.0499 0.0400 0.0417 57,500 +0.00(+4.25%)
Mar 20, 2019 0.0449 0.0449 0.0400 0.0400 36,143 -0.00(-4.76%)
Mar 19, 2019 0.0429 0.0449 0.0400 0.0420 83,953 -0.00(-4.33%)
Mar 18, 2019 0.0495 0.0495 0.0400 0.0439 138,627 -0.00(-10.04%)
Mar 15, 2019 0.0452 0.0488 0.0409 0.0488 65,400 -0.00(-0.41%)
Mar 14, 2019 0.0480 0.0500 0.0480 0.0490 127,208 +0.00(+3.59%)
Mar 13, 2019 0.0450 0.0473 0.0405 0.0473 6,500 +0.01(+15.37%)
Mar 12, 2019 0.0401 0.0472 0.0400 0.0410 159,664 -0.00(-2.38%)
Mar 11, 2019 0.0406 0.0481 0.0406 0.0420 323,430 +0.00(+3.45%)
Mar 08, 2019 0.0406 0.0454 0.0406 0.0406 47,700 -0.01(-14.35%)
Mar 07, 2019 0.0402 0.0499 0.0402 0.0474 10,675 -0.00(-5.01%)
Mar 06, 2019 0.0401 0.0499 0.0400 0.0499 26,504 +0.01(+22.91%)
Mar 05, 2019 0.0500 0.0500 0.0400 0.0406 4,450 -0.00(-3.33%)
Mar 04, 2019 0.0400 0.0440 0.0400 0.0420 2,650 +0.00(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.