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

Nanophase Technologies Corp (OP: NANX )

2.340 -0.034 (-1.43%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 2.350 2.406 2.200 2.340 36,269 -0.03(-1.43%)
Mar 10, 2025 2.550 2.550 2.343 2.374 22,015 -0.14(-5.42%)
Mar 07, 2025 2.372 2.550 2.366 2.510 12,848 +0.18(+7.73%)
Mar 06, 2025 2.630 2.630 2.310 2.330 45,392 -0.31(-11.74%)
Mar 05, 2025 2.670 2.670 2.540 2.640 2,800 +0.13(+5.18%)
Mar 04, 2025 2.580 2.600 2.460 2.510 34,160 -0.09(-3.46%)
Mar 03, 2025 2.790 2.790 2.480 2.600 13,540 -0.23(-8.13%)
Feb 28, 2025 2.840 2.850 2.400 2.830 26,263 -0.02(-0.70%)
Feb 27, 2025 2.512 2.850 2.490 2.850 33,665 +0.09(+3.26%)
Feb 26, 2025 2.650 2.850 2.390 2.760 31,379 +0.06(+2.22%)
Feb 25, 2025 2.820 2.820 2.600 2.700 14,525 -0.08(-2.88%)
Feb 24, 2025 2.600 2.880 2.420 2.780 25,715 +0.20(+7.75%)
Feb 21, 2025 2.450 2.630 2.330 2.580 11,889 +0.04(+1.57%)
Feb 20, 2025 2.420 2.650 2.350 2.540 40,371 -0.09(-3.42%)
Feb 19, 2025 2.760 2.850 2.260 2.630 44,477 -0.17(-6.07%)
Feb 18, 2025 2.885 2.900 2.760 2.800 17,655 -0.07(-2.44%)
Feb 14, 2025 2.876 2.890 2.820 2.870 1,429 -0.02(-0.57%)
Feb 13, 2025 2.818 2.890 2.650 2.886 11,716 +0.04(+1.28%)
Feb 12, 2025 2.920 2.920 2.780 2.850 4,616 -0.03(-1.04%)
Feb 11, 2025 2.940 2.940 2.700 2.880 4,631 -0.04(-1.37%)
Feb 10, 2025 2.800 2.940 2.800 2.920 35,939 +0.09(+3.18%)
Feb 07, 2025 2.880 2.900 2.830 2.830 3,853 -0.05(-1.74%)
Feb 06, 2025 2.860 2.893 2.770 2.880 3,785 +0.02(+0.79%)
Feb 05, 2025 2.737 2.950 2.600 2.857 18,890 +0.14(+5.06%)
Feb 04, 2025 2.750 2.800 2.500 2.720 32,882 -0.07(-2.42%)
Feb 03, 2025 2.922 2.940 2.560 2.788 14,456 -0.15(-5.19%)
Jan 31, 2025 2.920 2.940 2.810 2.940 20,169 +0.08(+2.71%)
Jan 30, 2025 2.900 2.920 2.810 2.862 9,770 -0.09(-2.97%)
Jan 29, 2025 2.945 2.950 2.898 2.950 2,947 +0.01(+0.17%)
Jan 28, 2025 2.950 2.950 2.930 2.945 7,420 -0.01(-0.42%)
Jan 27, 2025 2.950 3.150 2.850 2.958 71,928 -0.04(-1.42%)
Jan 24, 2025 2.800 3.000 2.780 3.000 43,271 +0.21(+7.43%)
Jan 23, 2025 2.690 2.800 2.570 2.792 42,141 +0.12(+4.59%)
Jan 22, 2025 2.700 2.750 2.590 2.670 11,299 -0.02(-0.84%)
Jan 21, 2025 2.650 2.780 2.590 2.692 23,134 +0.05(+2.09%)
Jan 17, 2025 2.678 2.690 2.610 2.638 10,699 -0.08(-3.03%)
Jan 16, 2025 2.750 2.755 2.520 2.720 42,459 +0.00(+0.09%)
Jan 15, 2025 2.690 2.750 2.667 2.717 28,633 +0.06(+2.16%)
Jan 14, 2025 2.562 2.687 2.500 2.660 32,424 +0.06(+2.31%)
Jan 13, 2025 2.250 2.619 2.250 2.600 85,543 +0.16(+6.49%)
Jan 10, 2025 2.630 2.700 2.290 2.442 33,389 -0.19(-7.26%)
Jan 08, 2025 2.635 2.640 2.553 2.632 4,708 -0.01(-0.19%)
Jan 07, 2025 2.620 2.640 2.560 2.638 13,501 -0.01(-0.47%)
Jan 06, 2025 2.300 2.730 2.300 2.650 54,316 +0.31(+13.25%)
Jan 03, 2025 2.310 2.370 2.280 2.340 38,475 +0.01(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.