Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 10, 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 30, 2012 0.3050 0.3200 0.2900 0.2900 27,293 -0.02(-4.92%)
Nov 29, 2012 0.3349 0.3349 0.3000 0.3050 47,095 +0.01(+1.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 5,600 +0.00(+0.00%)
Nov 27, 2012 0.2959 0.3001 0.2959 0.3000 9,667 +0.00(+0.00%)
Nov 26, 2012 0.2980 0.3400 0.2960 0.3000 5,409 -0.01(-2.41%)
Nov 24, 2012 0.2902 0.3074 0.2902 0.3074 3,800 +0.00(+0.00%)
Nov 23, 2012 0.2902 0.3074 0.2902 0.3074 3,800 -0.02(-6.85%)
Nov 21, 2012 0.3300 0.3300 0.3300 0.3300 756 +0.04(+13.75%)
Nov 20, 2012 0.2900 0.3200 0.2900 0.2901 2,268 -0.04(-12.09%)
Nov 19, 2012 0.2800 0.3400 0.2800 0.3300 9,748 +0.04(+13.75%)
Nov 16, 2012 0.2900 0.3200 0.2900 0.2901 3,500 +0.00(+0.03%)
Nov 15, 2012 0.3300 0.3400 0.2900 0.2900 33,002 +0.00(+0.00%)
Nov 14, 2012 0.2800 0.3100 0.2800 0.2900 7,370 -0.05(-14.71%)
Nov 13, 2012 0.3300 0.3400 0.2800 0.3400 32,936 +0.00(+0.00%)
Nov 12, 2012 0.3113 0.3400 0.2971 0.3400 30,900 +0.06(+21.43%)
Nov 09, 2012 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Nov 08, 2012 0.2710 0.3400 0.2710 0.2800 10,761 +0.01(+3.28%)
Nov 07, 2012 0.2810 0.2810 0.2700 0.2711 10,013 +0.00(+0.33%)
Nov 05, 2012 0.2702 0.2702 0.2702 0 -0.01(-3.50%)
Nov 02, 2012 0.3650 0.3650 0.2800 0.2800 23,170 -0.06(-17.65%)
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.