Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Nanophase Technologies Corp (OP: NANX ) 1.457 +0.007 (+0.50%) Streaming Delayed Price Updated: 3:52 PM EDT, Jul 9, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 09, 2024 1.430 1.457 1.430 1.457 1,825 +0.01(+0.50%) Jul 08, 2024 1.440 1.455 1.440 1.450 1,104 -0.01(-0.34%) Jul 05, 2024 1.450 1.460 1.450 1.455 1,680 -0.00(-0.10%) Jul 03, 2024 1.456 1.456 1.455 1.456 1,030 -0.01(-0.92%) Jul 02, 2024 1.550 1.590 1.440 1.470 6,804 -0.08(-5.16%) Jul 01, 2024 1.560 1.560 1.475 1.550 3,556 +0.00(+0.00%) Jun 28, 2024 1.600 1.600 1.540 1.550 6,483 -0.05(-3.13%) Jun 27, 2024 1.566 1.610 1.566 1.600 723 +0.07(+4.58%) Jun 26, 2024 1.535 1.600 1.530 1.530 3,863 -0.02(-1.29%) Jun 25, 2024 1.600 1.600 1.500 1.550 13,506 +0.05(+3.33%) Jun 24, 2024 1.541 1.650 1.480 1.500 12,784 +0.01(+0.67%) Jun 21, 2024 1.462 1.550 1.450 1.490 14,504 +0.09(+6.43%) Jun 20, 2024 1.400 1.490 1.330 1.400 1,681 -0.08(-5.41%) Jun 18, 2024 1.540 1.550 1.400 1.480 7,206 -0.01(-0.67%) Jun 17, 2024 1.520 1.550 1.490 1.490 1,849 -0.06(-3.87%) Jun 14, 2024 1.510 1.550 1.470 1.550 1,676 +0.08(+5.44%) Jun 13, 2024 1.500 1.550 1.470 1.470 4,023 -0.03(-2.00%) Jun 12, 2024 1.476 1.500 1.440 1.500 1,775 +0.04(+2.74%) Jun 11, 2024 1.445 1.460 1.445 1.460 578 +0.00(+0.00%) Jun 10, 2024 1.480 1.480 1.397 1.460 25,039 -0.04(-2.67%) Jun 07, 2024 1.500 1.500 1.490 1.500 4,788 -0.07(-4.46%) Jun 06, 2024 1.760 1.760 1.530 1.570 13,964 -0.14(-8.10%) Jun 05, 2024 1.730 1.750 1.700 1.708 11,844 +0.03(+1.69%) Jun 04, 2024 1.567 1.680 1.520 1.680 30,016 +0.08(+5.00%) Jun 03, 2024 1.560 1.600 1.520 1.600 30,628 +0.00(+0.00%) May 31, 2024 1.520 1.600 1.520 1.600 4,828 +0.05(+3.23%) May 30, 2024 1.560 1.587 1.500 1.550 5,968 -0.05(-3.13%) May 29, 2024 1.560 1.600 1.560 1.600 8,995 +0.04(+2.56%) May 28, 2024 1.580 1.580 1.560 1.560 15,496 +0.01(+0.65%) May 24, 2024 1.345 1.580 1.345 1.550 24,719 +0.18(+13.14%) May 23, 2024 1.370 1.380 1.310 1.370 13,286 -0.01(-0.72%) May 22, 2024 1.310 1.395 1.290 1.380 16,543 +0.04(+2.99%) May 21, 2024 1.500 1.500 1.275 1.340 20,352 -0.15(-10.07%) May 20, 2024 1.435 1.500 1.435 1.490 20,865 +0.09(+6.43%) May 17, 2024 1.433 1.433 1.390 1.400 5,099 +0.00(+0.00%) May 16, 2024 1.370 1.400 1.235 1.400 21,944 +0.06(+4.48%) May 15, 2024 1.370 1.390 1.340 1.340 3,636 -0.00(-0.37%) May 14, 2024 1.350 1.350 1.345 1.345 1,755 +0.00(+0.00%) May 13, 2024 1.390 1.400 1.345 1.345 7,772 -0.08(-5.94%) May 10, 2024 1.410 1.430 1.380 1.430 22,579 -0.01(-0.69%) May 09, 2024 1.400 1.440 1.400 1.440 7,105 -0.04(-2.70%) May 08, 2024 1.470 1.480 1.440 1.480 2,025 +0.00(+0.00%) May 07, 2024 1.450 1.480 1.240 1.480 2,769 +0.01(+0.68%) May 06, 2024 1.420 1.470 1.350 1.470 4,095 +0.05(+3.52%) May 03, 2024 1.323 1.420 1.323 1.420 2,680 +0.02(+1.43%) May 02, 2024 1.400 1.418 1.400 1.400 63,873 +0.10(+7.69%) 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.