Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nocopi Technologies Inc (OP: NNUP )

2.490 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, May 16, 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 (%)
Jan 31, 2024 3.780 3.780 3.780 3.780 128 +0.18(+5.00%)
Jan 30, 2024 3.350 3.600 3.350 3.600 3,944 +0.25(+7.46%)
Jan 29, 2024 3.340 3.350 3.340 3.350 856 +0.01(+0.37%)
Jan 26, 2024 3.250 3.337 3.248 3.337 1,506 +0.08(+2.46%)
Jan 25, 2024 3.190 3.257 3.190 3.257 1,084 +0.06(+1.80%)
Jan 24, 2024 3.088 3.200 2.950 3.200 2,443 +0.04(+1.27%)
Jan 23, 2024 2.770 3.160 2.750 3.160 2,300 +0.06(+1.94%)
Jan 22, 2024 3.070 3.150 3.068 3.100 1,820 -0.20(-6.06%)
Jan 19, 2024 3.048 3.300 3.020 3.300 5,697 +0.10(+3.12%)
Jan 17, 2024 3.200 0 -0.01(-0.31%)
Jan 16, 2024 3.210 3.210 3.210 3.210 307 -0.04(-1.23%)
Jan 11, 2024 3.250 0 -0.10(-3.13%)
Jan 10, 2024 3.363 3.363 3.355 3.355 600 +0.00(+0.15%)
Jan 08, 2024 3.350 20 -0.15(-4.29%)
Jan 04, 2024 3.500 40 +0.02(+0.57%)
Dec 28, 2023 3.480 0 +0.28(+8.75%)
Dec 20, 2023 3.200 53 -0.11(-3.32%)
Dec 19, 2023 3.400 3.600 3.310 3.310 3,750 -0.19(-5.43%)
Dec 18, 2023 3.450 3.500 3.450 3.500 1,100 +0.08(+2.41%)
Dec 13, 2023 3.417 1 -0.03(-0.94%)
Dec 11, 2023 3.450 83 +0.39(+12.75%)
Dec 08, 2023 3.247 3.247 3.060 3.060 550 -0.24(-7.27%)
Nov 30, 2023 3.300 0 +0.10(+3.19%)
Nov 29, 2023 3.010 3.198 2.763 3.198 1,600 -0.15(-4.54%)
Nov 24, 2023 3.350 0 +0.05(+1.52%)
Nov 22, 2023 3.300 3.300 3.300 3.300 259 +0.17(+5.43%)
Nov 21, 2023 3.130 3.130 3.130 3.130 400 -0.17(-5.15%)
Nov 17, 2023 3.300 5 +0.22(+7.32%)
Nov 14, 2023 3.075 0 -0.02(-0.81%)
Nov 13, 2023 3.050 3.100 3.050 3.100 200 +0.05(+1.64%)
Nov 10, 2023 3.020 3.050 3.020 3.050 735 +0.08(+2.69%)
Nov 09, 2023 2.970 2.970 2.970 2.970 250 -0.13(-4.19%)
Nov 08, 2023 3.100 3.100 3.100 3.100 811 +0.10(+3.33%)
Nov 07, 2023 3.030 3.033 3.000 3.000 2,427 -0.03(-0.99%)
Nov 06, 2023 3.030 3.030 3.030 3.030 101 -0.01(-0.25%)
Nov 01, 2023 3.038 0 -0.26(-7.95%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.