Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nanophase Technologies Corp
(OP:
NANX
)
1.650
UNCHANGED
Streaming Delayed Price
Updated: 2:05 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024
1.480
1.490
1.460
1.490
5,894
+0.02(+1.09%)
Aug 30, 2024
1.370
1.474
1.370
1.474
1,307
+0.02(+1.66%)
Aug 29, 2024
1.240
1.450
1.240
1.450
4,565
-0.08(-5.23%)
Aug 28, 2024
1.520
1.530
1.490
1.530
5,285
-0.00(-0.33%)
Aug 27, 2024
1.550
1.550
1.520
1.535
7,588
+0.03(+2.33%)
Aug 26, 2024
1.500
1.500
1.420
1.500
14,024
-0.04(-2.60%)
Aug 23, 2024
1.650
1.650
1.460
1.540
24,371
-0.06(-3.75%)
Aug 22, 2024
1.590
1.600
1.590
1.600
22,414
+0.00(+0.00%)
Aug 21, 2024
1.550
1.600
1.520
1.600
27,455
+0.07(+4.68%)
Aug 20, 2024
1.550
1.600
1.528
1.528
5,534
+0.02(+1.22%)
Aug 19, 2024
1.470
1.510
1.470
1.510
10,166
+0.01(+0.67%)
Aug 16, 2024
1.500
1.500
1.500
1.500
7,101
+0.02(+1.35%)
Aug 15, 2024
1.457
1.480
1.457
1.480
1,704
+0.03(+2.07%)
Aug 14, 2024
1.480
1.480
1.400
1.450
2,631
+0.05(+3.57%)
Aug 13, 2024
1.400
1.415
1.395
1.400
2,369
+0.01(+0.72%)
Aug 12, 2024
1.390
1.390
1.390
1.390
300
+0.00(+0.00%)
Aug 09, 2024
1.210
1.390
1.210
1.390
1,635
+0.05(+3.73%)
Aug 08, 2024
1.415
1.450
1.340
1.340
4,875
-0.04(-2.90%)
Aug 07, 2024
1.500
1.600
1.380
1.380
4,720
-0.15(-9.51%)
Aug 06, 2024
1.575
1.595
1.500
1.525
4,803
-0.03(-1.77%)
Aug 05, 2024
1.565
1.590
1.540
1.552
989
+0.01(+0.81%)
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%)
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
.