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 ) 1.540 -0.010 (-0.65%) Streaming Delayed Price Updated: 3:55 PM EDT, Aug 2, 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 (%) Aug 02, 2024 1.550 1.590 1.540 1.540 6,949 -0.01(-0.65%) Aug 01, 2024 1.550 1.550 1.470 1.550 1,412 +0.00(+0.00%) Jul 31, 2024 1.580 1.580 1.535 1.550 2,776 -0.04(-2.52%) Jul 30, 2024 1.560 1.590 1.560 1.590 6,974 +0.00(+0.00%) Jul 29, 2024 1.590 1.600 1.578 1.590 1,200 -0.01(-0.63%) Jul 26, 2024 1.600 1.600 1.600 1.600 10,000 +0.04(+2.56%) Jul 25, 2024 1.600 1.600 1.560 1.560 15,014 -0.02(-1.27%) Jul 24, 2024 1.520 1.580 1.520 1.580 9,311 +0.08(+5.33%) Jul 23, 2024 1.500 1.500 1.490 1.500 2,151 +0.00(+0.00%) Jul 22, 2024 1.500 1.500 1.460 1.500 1,637 -0.01(-0.66%) Jul 19, 2024 1.490 1.550 1.490 1.510 8,720 +0.02(+1.34%) Jul 18, 2024 1.350 1.490 1.350 1.490 13,637 +0.16(+12.03%) Jul 17, 2024 1.412 1.420 1.280 1.330 22,900 -0.07(-5.00%) Jul 16, 2024 1.530 1.540 1.280 1.400 10,514 -0.11(-7.17%) Jul 15, 2024 1.500 1.520 1.500 1.508 14,628 +0.00(+0.21%) Jul 12, 2024 1.490 1.520 1.490 1.505 12,308 +0.04(+3.08%) Jul 11, 2024 1.455 1.460 1.450 1.460 2,939 +0.01(+0.69%) Jul 10, 2024 1.450 1.460 1.450 1.450 8,468 -0.01(-0.50%) 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%) 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.