• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nanophase Technologies Corp (OP: NANX )

    2.400 +0.160 (+7.14%)
    Streaming Delayed Price Updated: 3:29 PM EST, Nov 14, 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 (%)
    Nov 14, 2024 2.250 2.450 2.230 2.400 131,768 +0.16(+7.14%)
    Nov 13, 2024 1.990 2.290 1.990 2.240 426,917 +0.24(+12.00%)
    Nov 12, 2024 2.000 2.010 1.970 2.000 251,050 +0.01(+0.68%)
    Nov 11, 2024 1.938 2.000 1.840 1.986 109,787 +0.08(+4.01%)
    Nov 08, 2024 1.970 1.980 1.870 1.910 32,136 -0.02(-1.04%)
    Nov 07, 2024 1.816 1.980 1.816 1.930 67,303 +0.12(+6.63%)
    Nov 06, 2024 1.700 1.840 1.700 1.810 29,350 +0.14(+8.38%)
    Nov 05, 2024 1.820 1.820 1.640 1.670 43,513 -0.12(-6.70%)
    Nov 04, 2024 1.760 1.820 1.700 1.790 29,833 +0.03(+1.70%)
    Nov 01, 2024 1.880 1.970 1.650 1.760 114,942 -0.12(-6.38%)
    Oct 31, 2024 1.600 2.000 1.600 1.880 399,952 +0.58(+44.62%)
    Oct 30, 2024 1.350 1.590 1.260 1.300 85,212 -0.03(-2.07%)
    Oct 29, 2024 1.420 1.500 1.270 1.327 32,940 -0.17(-11.50%)
    Oct 28, 2024 1.500 1.540 1.500 1.500 15,182 -0.04(-2.60%)
    Oct 25, 2024 1.550 1.550 1.460 1.540 8,034 +0.01(+0.33%)
    Oct 24, 2024 1.549 1.549 1.530 1.535 3,470 -0.02(-0.97%)
    Oct 23, 2024 1.520 1.600 1.520 1.550 4,799 -0.05(-3.13%)
    Oct 22, 2024 1.565 1.600 1.524 1.600 1,572 +0.10(+6.67%)
    Oct 21, 2024 1.591 1.600 1.500 1.500 6,454 -0.10(-6.25%)
    Oct 18, 2024 1.600 1.610 1.600 1.600 6,231 +0.03(+1.91%)
    Oct 17, 2024 1.640 1.640 1.560 1.570 6,220 -0.04(-2.48%)
    Oct 16, 2024 1.645 1.670 1.550 1.610 6,770 -0.04(-2.42%)
    Oct 15, 2024 1.630 1.650 1.500 1.650 7,300 +0.11(+7.14%)
    Oct 14, 2024 1.640 1.640 1.540 1.540 5,457 -0.11(-6.67%)
    Oct 11, 2024 1.645 1.650 1.640 1.650 3,480 +0.01(+0.61%)
    Oct 10, 2024 1.655 1.655 1.640 1.640 2,351 +0.00(+0.00%)
    Oct 09, 2024 1.650 1.650 1.640 1.640 488 -0.03(-1.80%)
    Oct 08, 2024 1.620 1.670 1.620 1.670 2,585 +0.02(+1.46%)
    Oct 07, 2024 1.654 1.654 1.640 1.646 3,255 +0.01(+0.37%)
    Oct 04, 2024 1.655 1.655 1.640 1.640 1,955 +0.00(+0.00%)
    Oct 03, 2024 1.630 1.643 1.610 1.640 19,350 +0.01(+0.92%)
    Oct 02, 2024 1.650 1.650 1.625 1.625 213 +0.01(+0.93%)
    Oct 01, 2024 1.610 1.610 1.610 1.610 4,041 -0.01(-0.81%)
    Sep 30, 2024 1.623 1.623 1.623 1.623 341 -0.03(-1.62%)
    Sep 27, 2024 1.650 1.650 1.610 1.650 12,609 +0.00(+0.00%)
    Sep 26, 2024 1.600 1.650 1.595 1.650 15,868 +0.12(+7.84%)
    Sep 25, 2024 1.650 1.650 1.530 1.530 6,809 -0.07(-4.38%)
    Sep 24, 2024 1.590 1.600 1.550 1.600 26,711 +0.02(+1.04%)
    Sep 23, 2024 1.530 1.595 1.530 1.583 39,360 +0.03(+2.03%)
    Sep 20, 2024 1.570 1.590 1.552 1.552 9,232 -0.02(-1.15%)
    Sep 19, 2024 1.558 1.590 1.550 1.570 6,943 -0.01(-0.95%)
    Sep 18, 2024 1.530 1.585 1.530 1.585 1,479 -0.03(-1.55%)
    Sep 17, 2024 1.630 1.630 1.570 1.610 4,224 +0.04(+2.55%)
    Sep 16, 2024 1.526 1.570 1.526 1.570 1,255 +0.05(+3.29%)
    Sep 13, 2024 1.610 1.610 1.520 1.520 14,705 -0.01(-0.65%)
    Sep 12, 2024 1.570 1.619 1.530 1.530 17,082 -0.02(-1.61%)
    Sep 11, 2024 1.590 1.590 1.555 1.555 2,000 +0.03(+2.30%)
    Sep 10, 2024 1.514 1.520 1.500 1.520 8,120 +0.01(+0.66%)
    Sep 09, 2024 1.515 1.515 1.510 1.510 5,536 -0.01(-0.66%)
    Sep 06, 2024 1.524 1.524 1.510 1.520 7,351 +0.01(+0.73%)
    Sep 05, 2024 1.509 1.509 1.509 1.509 100 -0.01(-0.72%)
    Sep 04, 2024 1.500 1.520 1.497 1.520 11,468 +0.03(+2.01%)
    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.