Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerds On Site Inc (OP: NOSUF )

0.0500 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 24, 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 (%)
Apr 30, 2021 0.1310 0.1310 0.1310 0.1310 29,000 +0.01(+7.91%)
Apr 29, 2021 0.1214 0.1214 0.1214 0.1214 1,175 -0.03(-19.07%)
Apr 28, 2021 0.1070 0.1500 0.1070 0.1500 2,822 +0.03(+20.97%)
Apr 27, 2021 0.1170 0.1250 0.1170 0.1240 3,971 -0.00(-0.80%)
Apr 26, 2021 0.1150 0.1423 0.1150 0.1250 1,460 -0.00(-2.34%)
Apr 23, 2021 0.1278 0.1343 0.1278 0.1280 62,300 -0.02(-14.21%)
Apr 22, 2021 0.1820 0.1820 0.1492 0.1492 12,100 +0.01(+4.26%)
Apr 21, 2021 0.1232 0.1431 0.1232 0.1431 47,700 +0.02(+17.78%)
Apr 20, 2021 0.1275 0.1383 0.1215 0.1215 59,170 -0.01(-4.71%)
Apr 19, 2021 0.1600 0.1600 0.1250 0.1275 205,327 -0.00(-1.92%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 38,500 -0.01(-3.70%)
Apr 15, 2021 0.1497 0.1497 0.1350 0.1350 18,282 -0.01(-3.57%)
Apr 14, 2021 0.1263 0.1443 0.1263 0.1400 158,967 -0.01(-6.04%)
Apr 13, 2021 0.1457 0.1490 0.1457 0.1490 835 -0.02(-11.04%)
Apr 09, 2021 0.1655 0.1675 0.1655 0.1675 400 +0.02(+11.44%)
Apr 08, 2021 0.1617 0.1617 0.1503 0.1503 7,730 +0.00(+0.27%)
Apr 07, 2021 0.1682 0.1682 0.1499 0.1499 3,313 +0.00(+1.28%)
Apr 06, 2021 0.1725 0.1725 0.1480 0.1480 805 -0.01(-8.13%)
Apr 05, 2021 0.1490 0.1775 0.1490 0.1611 10,890 +0.00(+0.94%)
Apr 01, 2021 0.1573 0.1607 0.1532 0.1596 35,900 +0.01(+6.33%)
Mar 31, 2021 0.1500 0.1605 0.1500 0.1501 2,529 +0.03(+20.08%)
Mar 30, 2021 0.1450 0.1450 0.1250 0.1250 25,450 -0.02(-11.28%)
Mar 29, 2021 0.1467 0.1500 0.1382 0.1409 19,871 -0.00(-3.23%)
Mar 26, 2021 0.1446 0.1471 0.1433 0.1456 6,200 +0.00(+2.68%)
Mar 25, 2021 0.1424 0.1427 0.1380 0.1418 9,535 -0.00(-1.80%)
Mar 24, 2021 0.1635 0.1635 0.1392 0.1444 36,763 -0.00(-3.09%)
Mar 23, 2021 0.1451 0.1624 0.1450 0.1490 45,950 -0.01(-3.50%)
Mar 22, 2021 0.1527 0.1799 0.1526 0.1544 6,850 -0.00(-2.28%)
Mar 19, 2021 0.1506 0.1611 0.1506 0.1580 6,500 -0.00(-1.68%)
Mar 18, 2021 0.1479 0.1607 0.1450 0.1607 20,190 -0.01(-3.13%)
Mar 17, 2021 0.1587 0.1659 0.1472 0.1659 29,058 +0.01(+8.57%)
Mar 16, 2021 0.1553 0.1779 0.1440 0.1528 12,862 -0.02(-13.67%)
Mar 15, 2021 0.1907 0.2080 0.1600 0.1770 63,110 -0.01(-5.85%)
Mar 12, 2021 0.1800 0.1881 0.1800 0.1880 22,200 +0.01(+5.15%)
Mar 11, 2021 0.1858 0.1878 0.1747 0.1788 14,423 +0.00(+2.17%)
Mar 10, 2021 0.1880 0.1880 0.1520 0.1750 100,835 +0.01(+6.25%)
Mar 09, 2021 0.2310 0.2310 0.1647 0.1647 36,793 -0.02(-12.16%)
Mar 08, 2021 0.1597 0.1875 0.1410 0.1875 124,586 +0.04(+29.31%)
Mar 05, 2021 0.1668 0.1779 0.1371 0.1450 111,200 -0.04(-19.44%)
Mar 04, 2021 0.2120 0.2275 0.1628 0.1800 218,193 -0.06(-25.40%)
Mar 03, 2021 0.2581 0.2900 0.2372 0.2413 201,822 -0.04(-13.36%)
Mar 02, 2021 0.3057 0.3420 0.2413 0.2785 296,819 -0.01(-3.77%)
Mar 01, 2021 0.2152 0.3341 0.2152 0.2894 575,308 +0.12(+68.26%)
Feb 26, 2021 0.2098 0.2430 0.1534 0.1720 132,400 -0.01(-4.44%)
Feb 25, 2021 0.1772 0.1942 0.1599 0.1800 487,930 +0.00(+2.33%)
Feb 24, 2021 0.1630 0.1900 0.1487 0.1759 173,388 +0.03(+20.81%)
Feb 23, 2021 0.1400 0.1822 0.1371 0.1456 58,986 -0.00(-1.36%)
Feb 22, 2021 0.1279 0.1801 0.0920 0.1476 114,366 +0.08(+115.79%)
Feb 19, 2021 0.0609 0.0810 0.0596 0.0684 24,400 +0.02(+34.65%)
Feb 18, 2021 0.0599 0.0599 0.0500 0.0508 24,860 -0.00(-8.14%)
Feb 17, 2021 0.0540 0.0685 0.0511 0.0553 21,750 +0.00(+2.41%)
Feb 16, 2021 0.0553 0.0600 0.0532 0.0540 74,045 +0.00(+1.50%)
Feb 12, 2021 0.0460 0.0565 0.0460 0.0532 61,600 +0.01(+33.00%)
Feb 11, 2021 0.0400 0.0400 0.0400 0.0400 16,000 -0.00(-4.76%)
Feb 10, 2021 0.0427 0.0427 0.0420 0.0420 33,500 -0.00(-1.18%)
Feb 09, 2021 0.0425 0.0425 0.0425 0.0425 1,648 +0.01(+29.97%)
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.