NPRFF(NPRFF)
NPRFF
Historical Prices (Last 90 Days)
Latest close Source: Daily open, high, low, close and volume (Financial Modeling Prep)Refreshed daily after the closeHow we source this
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 3,150 |
| 9/24/2026 | $0.15 | $0.15 | $0.13 | $0.13 | 3,250 |
| 9/23/2026 | $0.13 | $0.13 | $0.13 | $0.13 | - |
| 9/22/2026 | $0.13 | $0.13 | $0.11 | $0.13 | 150,000 |
| 9/21/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 117,025 |
| 9/18/2026 | $0.15 | $0.15 | $0.13 | $0.14 | 86,100 |
| 9/17/2026 | $0.15 | $0.15 | $0.15 | $0.15 | - |
| 9/16/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 2,000 |
| 9/15/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 4,000 |
| 9/14/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 2,449 |
| 9/11/2026 | $0.13 | $0.13 | $0.13 | $0.13 | - |
| 9/10/2026 | $0.14 | $0.14 | $0.13 | $0.13 | 14,205 |
| 9/9/2026 | $0.16 | $0.16 | $0.16 | $0.16 | - |
| 9/8/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 500 |
| 9/4/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 22,420 |
| 9/3/2026 | $0.13 | $0.16 | $0.13 | $0.16 | 25,500 |
| 9/2/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 7,000 |
| 9/1/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 22,420 |
| 8/31/2026 | $0.12 | $0.12 | $0.11 | $0.11 | 50,001 |
| 8/28/2026 | $0.13 | $0.14 | $0.13 | $0.14 | 6,000 |
| 8/27/2026 | $0.11 | $0.13 | $0.11 | $0.12 | 99,370 |
| 8/26/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 1,403 |
| 8/25/2026 | $0.16 | $0.16 | $0.14 | $0.14 | 10,560 |
| 8/24/2026 | $0.15 | $0.16 | $0.14 | $0.16 | 46,342 |
| 8/21/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 4,225 |
| 8/20/2026 | $0.15 | $0.15 | $0.14 | $0.15 | 34,761 |
| 8/19/2026 | $0.23 | $0.23 | $0.12 | $0.14 | 584,171 |
| 8/18/2026 | $0.21 | $0.27 | $0.21 | $0.27 | 57,580 |
| 8/17/2026 | $0.17 | $0.23 | $0.17 | $0.23 | 7,001 |
| 8/14/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 2,791 |
| 8/13/2026 | $0.19 | $0.19 | $0.17 | $0.17 | 40,175 |
| 8/12/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 16,865 |
| 8/11/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 6,000 |
| 8/10/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 24,000 |
| 8/7/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 6,825 |
| 8/6/2026 | $0.20 | $0.24 | $0.20 | $0.23 | 11,005 |
| 8/5/2026 | $0.24 | $0.24 | $0.24 | $0.24 | - |
| 8/4/2026 | $0.21 | $0.24 | $0.21 | $0.24 | 28,545 |
| 8/3/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 6,000 |
| 7/31/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 6,500 |
| 7/30/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 22,000 |
| 7/29/2026 | $0.18 | $0.20 | $0.18 | $0.20 | 53,010 |
| 7/28/2026 | $0.23 | $0.23 | $0.18 | $0.18 | 5,975 |
| 7/27/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 8,643 |
| 7/24/2026 | $0.20 | $0.21 | $0.18 | $0.21 | 75,590 |
| 7/23/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 19,616 |
| 7/22/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 6,000 |
| 7/21/2026 | $0.20 | $0.21 | $0.20 | $0.20 | 82,395 |
| 7/20/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 103,350 |
| 7/17/2026 | $0.22 | $0.22 | $0.20 | $0.20 | 190,275 |
| 7/16/2026 | $0.24 | $0.24 | $0.18 | $0.19 | 162,740 |
| 7/15/2026 | $0.27 | $0.27 | $0.21 | $0.25 | 52,222 |
| 7/14/2026 | $0.30 | $0.30 | $0.21 | $0.24 | 245,803 |
| 7/13/2026 | $0.31 | $0.31 | $0.26 | $0.29 | 59,045 |
| 7/10/2026 | $0.33 | $0.33 | $0.30 | $0.30 | 9,525 |
| 7/9/2026 | $0.29 | $0.34 | $0.28 | $0.34 | 32,847 |
| 7/8/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 6,534 |
| 7/7/2026 | $0.30 | $0.30 | $0.30 | $0.30 | 1,500 |
| 7/6/2026 | $0.21 | $0.36 | $0.21 | $0.32 | 125,000 |
| 7/2/2026 | $0.19 | $0.22 | $0.18 | $0.21 | 87,880 |
| 7/1/2026 | $0.22 | $0.40 | $0.21 | $0.40 | 88,357 |
| 6/30/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 29,500 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
