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

Nocopi Technologies Inc (OP: NNUP )

2.870 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 30, 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 (%)
Oct 30, 2023 3.300 74 -0.07(-2.08%)
Oct 27, 2023 3.180 3.370 3.163 3.370 23,128 +0.02(+0.60%)
Oct 26, 2023 3.350 3.350 3.350 3.350 500 -0.15(-4.29%)
Oct 24, 2023 3.500 0 -0.19(-5.15%)
Oct 23, 2023 3.550 3.690 3.550 3.690 227 +0.19(+5.43%)
Oct 20, 2023 3.500 3.540 3.000 3.500 97,121 -0.01(-0.28%)
Oct 19, 2023 3.600 3.600 3.510 3.510 200 -0.01(-0.28%)
Oct 17, 2023 3.520 0 +0.02(+0.57%)
Oct 16, 2023 3.500 3.500 3.500 3.500 135 -0.10(-2.78%)
Oct 13, 2023 3.600 3.600 3.550 3.600 2,500 +0.06(+1.55%)
Oct 11, 2023 3.545 60 -0.04(-0.98%)
Oct 10, 2023 3.580 3.580 3.580 3.580 500 -0.02(-0.56%)
Oct 06, 2023 3.600 60 +0.05(+1.41%)
Oct 05, 2023 3.530 3.550 3.440 3.550 3,896 -0.05(-1.39%)
Oct 03, 2023 3.600 0 -0.05(-1.37%)
Sep 29, 2023 3.650 0 +0.05(+1.39%)
Sep 27, 2023 3.600 0 -0.05(-1.37%)
Sep 26, 2023 3.650 3.650 3.650 3.650 505 +0.46(+14.31%)
Sep 25, 2023 3.193 3.193 3.193 3.193 155 -0.61(-15.97%)
Sep 20, 2023 3.800 0 -0.10(-2.56%)
Sep 19, 2023 3.760 3.900 3.760 3.900 1,128 +0.05(+1.35%)
Sep 18, 2023 3.810 3.848 3.770 3.848 2,801 -0.06(-1.59%)
Sep 15, 2023 3.790 4.080 3.790 3.910 17,305 -0.06(-1.51%)
Sep 14, 2023 3.850 3.970 3.850 3.970 37,640 +0.17(+4.47%)
Sep 13, 2023 3.400 3.800 3.350 3.800 24,863 +0.45(+13.43%)
Sep 11, 2023 3.350 14 +0.11(+3.40%)
Sep 08, 2023 3.050 3.240 3.000 3.240 4,622 +0.19(+6.23%)
Sep 07, 2023 2.820 3.050 2.810 3.050 2,437 +0.00(+0.00%)
Sep 06, 2023 3.050 3.050 3.050 3.050 134 -0.14(-4.46%)
Sep 05, 2023 3.240 3.240 3.010 3.192 4,596 -0.05(-1.47%)
Aug 31, 2023 3.240 7 +0.09(+2.86%)
Aug 30, 2023 3.150 3.150 3.150 3.150 150 -0.04(-1.33%)
Aug 29, 2023 3.160 3.200 3.050 3.192 12,100 -0.03(-0.85%)
Aug 28, 2023 3.220 3.220 3.220 3.220 1,000 -0.03(-0.92%)
Aug 25, 2023 3.260 3.260 3.240 3.250 1,300 +0.02(+0.62%)
Aug 24, 2023 3.250 3.300 3.160 3.230 9,400 +0.12(+3.86%)
Aug 23, 2023 3.100 3.110 3.100 3.110 3,740 +0.03(+0.91%)
Aug 22, 2023 3.100 3.100 3.010 3.082 9,208 -0.02(-0.58%)
Aug 21, 2023 3.060 3.390 0.2900 3.100 5,780 +0.00(+0.00%)
Aug 18, 2023 3.390 3.400 3.100 3.100 1,873 -0.20(-6.06%)
Aug 16, 2023 3.300 0 -0.10(-2.94%)
Aug 15, 2023 3.400 3.400 3.400 3.400 1,134 +0.28(+8.97%)
Aug 14, 2023 3.120 3.120 3.110 3.120 450 -0.13(-4.00%)
Aug 11, 2023 3.000 3.490 3.000 3.250 18,676 +0.15(+4.84%)
Aug 08, 2023 3.100 0 +0.06(+2.06%)
Aug 07, 2023 3.100 3.100 3.038 3.038 255 -0.06(-2.02%)
Aug 03, 2023 3.100 0 -0.05(-1.59%)
Aug 02, 2023 3.150 3.150 3.150 3.150 1,095 -0.05(-1.56%)
Aug 01, 2023 3.200 3.200 3.200 3.200 127 +0.05(+1.59%)
Jul 31, 2023 3.150 3.150 3.150 3.150 820 +0.14(+4.65%)
Jul 28, 2023 3.000 3.034 2.940 3.010 5,400 +0.01(+0.33%)
Jul 27, 2023 3.000 3.000 3.000 3.000 205 +0.10(+3.45%)
Jul 26, 2023 3.000 3.000 2.900 2.900 1,870 -0.10(-3.33%)
Jul 25, 2023 2.900 3.000 2.900 3.000 950 +0.20(+7.14%)
Jul 24, 2023 2.980 2.980 2.800 2.800 1,090 -0.25(-8.05%)
Jul 21, 2023 3.045 3.045 3.045 3.045 100 -0.00(-0.16%)
Jul 20, 2023 3.050 3.050 3.050 3.050 259 +0.00(+0.00%)
Jul 19, 2023 3.040 3.050 3.040 3.050 1,534 +0.14(+4.81%)
Jul 18, 2023 2.910 2.910 2.910 2.910 1,087 +0.07(+2.46%)
Jul 17, 2023 2.840 2.840 2.840 2.840 200 -0.11(-3.73%)
Jul 14, 2023 2.950 2.950 2.950 2.950 2,900 +0.00(+0.00%)
Jul 13, 2023 2.950 2.950 2.940 2.950 3,699 +0.05(+1.72%)
Jul 12, 2023 2.770 2.900 2.770 2.900 1,480 +0.07(+2.47%)
Jul 11, 2023 2.815 2.830 2.815 2.830 780 +0.00(+0.00%)
Jul 10, 2023 2.830 2.830 2.750 2.830 9,531 -0.37(-11.56%)
Jul 07, 2023 2.880 3.200 2.880 3.200 6,000 +0.32(+11.11%)
Jul 06, 2023 2.880 2.880 2.880 2.880 162 -0.31(-9.72%)
Jun 29, 2023 3.190 240 +0.34(+11.93%)
Jun 27, 2023 2.850 0 +0.05(+1.79%)
Jun 26, 2023 3.200 3.200 2.760 2.800 6,462 -0.40(-12.52%)
Jun 23, 2023 3.201 3.201 3.201 3.201 227 +0.34(+11.92%)
Jun 14, 2023 2.860 1 +0.00(+0.00%)
Jun 12, 2023 2.860 99 -0.01(-0.35%)
Jun 09, 2023 3.030 3.030 2.855 2.870 4,780 +0.00(+0.00%)
Jun 08, 2023 2.870 2.870 2.870 2.870 465 +0.10(+3.61%)
Jun 07, 2023 3.000 3.000 2.770 2.770 3,568 -0.38(-12.06%)
Jun 06, 2023 3.050 3.150 3.050 3.150 1,020 -0.04(-1.13%)
Jun 05, 2023 3.250 3.250 3.176 3.186 1,000 -0.23(-6.66%)
May 26, 2023 3.413 31 +0.11(+3.43%)
May 25, 2023 3.460 3.460 3.155 3.300 1,817 -0.20(-5.71%)
May 24, 2023 3.500 3.500 3.500 3.500 130 +0.00(+0.00%)
May 23, 2023 3.500 3.500 3.500 3.500 303 -0.39(-10.03%)
May 22, 2023 3.500 3.890 3.470 3.890 1,813 +0.39(+11.14%)
May 19, 2023 3.710 3.710 3.500 3.500 1,500 -0.21(-5.66%)
May 18, 2023 3.710 3.710 3.710 3.710 255 -0.19(-4.87%)
May 17, 2023 3.890 3.900 3.890 3.900 1,340 +0.20(+5.41%)
May 15, 2023 3.700 51 -0.28(-7.04%)
May 11, 2023 3.980 35 -0.01(-0.25%)
May 08, 2023 3.990 5 +0.28(+7.55%)
May 05, 2023 3.950 3.990 3.710 3.710 517 +0.21(+6.00%)
May 04, 2023 3.500 3.500 3.490 3.500 2,453 -0.02(-0.57%)
May 02, 2023 3.520 0 -0.48(-12.00%)
May 01, 2023 3.990 4.000 3.949 4.000 10,523 +0.44(+12.36%)
Apr 28, 2023 3.750 3.750 3.560 3.560 2,080 -0.24(-6.29%)
Apr 27, 2023 3.790 4.000 3.790 3.799 6,076 -0.00(-0.03%)
Apr 26, 2023 3.950 4.000 3.800 3.800 2,523 -0.20(-5.00%)
Apr 25, 2023 3.000 4.000 2.950 4.000 7,224 +0.95(+31.15%)
Apr 24, 2023 3.050 3.050 3.050 3.050 6,351 +0.00(+0.00%)
Apr 21, 2023 2.800 3.050 2.775 3.050 8,739 +0.25(+8.93%)
Apr 19, 2023 2.800 71 +0.04(+1.45%)
Apr 18, 2023 2.850 2.850 2.760 2.760 2,167 -0.04(-1.43%)
Apr 17, 2023 2.800 2.850 2.800 2.800 4,347 +0.05(+1.82%)
Apr 14, 2023 2.900 2.900 2.750 2.750 1,444 +0.00(+0.00%)
Apr 13, 2023 2.750 2.750 2.750 2.750 450 +0.00(+0.00%)
Apr 12, 2023 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Apr 11, 2023 2.750 2.750 2.750 2.750 2,020 +0.00(+0.00%)
Apr 10, 2023 2.750 2.750 2.750 2.750 3,301 +0.05(+1.85%)
Apr 06, 2023 2.750 2.750 2.700 2.700 1,100 -0.05(-1.82%)
Apr 05, 2023 2.750 2.750 2.750 2.750 110 +0.00(+0.00%)
Apr 04, 2023 2.750 2.755 2.750 2.750 6,850 -0.11(-3.85%)
Apr 03, 2023 2.750 2.860 2.750 2.860 3,681 +0.11(+4.00%)
Mar 31, 2023 2.750 2.805 2.750 2.750 11,631 +0.00(+0.00%)
Mar 30, 2023 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Mar 28, 2023 2.750 0 +0.00(+0.00%)
Mar 27, 2023 2.760 2.800 2.750 2.750 3,136 -0.05(-1.79%)
Mar 24, 2023 2.860 2.860 2.760 2.800 1,895 -0.05(-1.75%)
Mar 23, 2023 2.850 2.850 2.850 2.850 600 +0.00(+0.00%)
Mar 22, 2023 2.850 2.850 2.850 2.850 791 +0.10(+3.64%)
Mar 21, 2023 2.750 2.750 2.750 2.750 15,108 -0.00(-0.00%)
Mar 20, 2023 2.800 2.800 2.750 2.750 400 +0.00(+0.00%)
Mar 16, 2023 2.750 0 -0.08(-2.83%)
Mar 15, 2023 2.830 2.830 2.830 2.830 100 +0.08(+2.91%)
Mar 14, 2023 2.750 2.750 2.750 2.750 716 -0.02(-0.54%)
Mar 13, 2023 2.780 2.800 2.750 2.765 3,151 +0.02(+0.55%)
Mar 10, 2023 2.750 2.750 2.750 2.750 300 -0.05(-1.79%)
Mar 08, 2023 2.800 12 +0.02(+0.72%)
Mar 07, 2023 2.830 2.830 2.780 2.780 264 -0.09(-2.97%)
Mar 02, 2023 2.865 0 -0.03(-1.21%)
Mar 01, 2023 2.900 2.900 2.900 2.900 150 +0.10(+3.57%)
Feb 28, 2023 2.750 2.800 2.750 2.800 2,205 +0.05(+1.82%)
Feb 21, 2023 2.750 1 +0.00(+0.00%)
Feb 16, 2023 2.750 0 -0.01(-0.36%)
Feb 15, 2023 2.760 2.760 2.760 2.760 150 -0.14(-4.83%)
Feb 14, 2023 2.900 2.900 2.900 2.900 2,033 +0.10(+3.57%)
Feb 13, 2023 2.770 2.800 2.760 2.800 709 -0.02(-0.71%)
Feb 09, 2023 2.820 0 -0.09(-3.09%)
Feb 03, 2023 2.910 0 -0.05(-1.69%)
Feb 01, 2023 2.960 33 +0.00(+0.00%)
Jan 31, 2023 2.820 2.960 2.820 2.960 1,530 +0.21(+7.64%)
Jan 27, 2023 2.750 0 -0.05(-1.79%)
Jan 24, 2023 2.800 80 -0.05(-1.75%)
Jan 23, 2023 2.930 2.930 2.800 2.850 604 -0.14(-4.68%)
Jan 19, 2023 2.990 7 +0.22(+7.75%)
Jan 17, 2023 2.775 31 +0.02(+0.91%)
Jan 11, 2023 2.750 0 +0.00(+0.00%)
Jan 09, 2023 2.750 26 +0.00(+0.00%)
Jan 06, 2023 2.750 2.750 2.750 2.750 600 +0.00(+0.00%)
Jan 04, 2023 2.750 0 +0.00(+0.00%)
Dec 30, 2022 2.750 0 +0.00(+0.00%)
Dec 29, 2022 2.750 2.750 2.750 2.750 1,524 -0.13(-4.51%)
Dec 27, 2022 2.880 0 +0.13(+4.73%)
Dec 23, 2022 2.760 2.760 2.750 2.750 1,000 -0.01(-0.36%)
Dec 21, 2022 2.760 30 -0.02(-0.54%)
Dec 20, 2022 2.760 2.775 2.750 2.775 1,601 -0.02(-0.89%)
Dec 19, 2022 2.800 2.800 2.800 2.800 168 +0.00(+0.00%)
Dec 16, 2022 2.770 2.880 2.770 2.800 2,685 +0.04(+1.45%)
Dec 14, 2022 2.760 0 -0.00(-0.11%)
Dec 12, 2022 2.763 16 -0.04(-1.32%)
Dec 09, 2022 2.800 2.800 2.800 2.800 280 -0.02(-0.80%)
Dec 07, 2022 2.822 3 -0.08(-2.67%)
Dec 05, 2022 2.900 0 -0.02(-0.68%)
Dec 02, 2022 3.430 3.430 2.920 2.920 650 -0.13(-4.34%)
Dec 01, 2022 2.900 3.053 2.900 3.053 633 +0.24(+8.63%)
Nov 30, 2022 2.810 2.810 2.810 2.810 450 +0.04(+1.44%)
Nov 29, 2022 2.550 3.100 2.000 2.770 854 -0.49(-15.03%)
Nov 23, 2022 3.260 2 -0.01(-0.31%)
Nov 22, 2022 3.260 3.270 3.260 3.270 500 -0.52(-13.72%)
Nov 21, 2022 3.625 3.790 3.320 3.790 446 +0.09(+2.43%)
Nov 18, 2022 3.700 3.750 3.700 3.700 831 -0.29(-7.27%)
Nov 17, 2022 4.000 4.000 3.750 3.990 1,599 -0.01(-0.25%)
Nov 16, 2022 4.000 4.000 4.000 4.000 15,587 -0.20(-4.76%)
Nov 15, 2022 4.000 4.200 4.000 4.200 21,676 +0.20(+5.00%)
Nov 14, 2022 4.000 4.050 4.000 4.000 44,007 -0.23(-5.44%)
Nov 11, 2022 4.250 4.250 4.100 4.230 3,762 +0.13(+3.17%)
Nov 10, 2022 4.100 4.100 4.100 4.100 249 -0.10(-2.38%)
Nov 09, 2022 4.200 4.200 4.200 4.200 100 +0.11(+2.69%)
Nov 08, 2022 4.090 4.090 4.090 4.090 308 +0.08(+2.00%)
Nov 07, 2022 4.010 4.015 4.010 4.010 1,210 -0.39(-8.86%)
Nov 04, 2022 4.150 4.400 4.110 4.400 2,605 +0.33(+8.11%)
Nov 03, 2022 4.070 4.070 4.070 4.070 107 -0.23(-5.35%)
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.