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

Nanophase Technologies Corp (OP: NANX )

1.550 +0.180 (+13.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 29, 2013 0.4600 0.4700 0.4600 0.4650 11,229 +0.01(+1.09%)
Nov 27, 2013 0.4600 0.4600 0.4500 0.4600 12,066 -0.01(-2.04%)
Nov 26, 2013 0.4100 0.4696 0.4100 0.4696 11,700 +0.01(+2.09%)
Nov 25, 2013 0.4201 0.4695 0.4200 0.4600 57,215 +0.00(+0.00%)
Nov 22, 2013 0.4100 0.4600 0.4100 0.4600 64,477 +0.03(+6.98%)
Nov 21, 2013 0.4250 0.4339 0.4201 0.4300 43,003 +0.01(+2.36%)
Nov 20, 2013 0.4201 0.4400 0.4201 0.4201 6,998 +0.00(+0.00%)
Nov 19, 2013 0.4450 0.4500 0.4201 0.4201 50,233 +0.00(+0.02%)
Nov 18, 2013 0.4200 0.4200 0.4200 0.4200 17,336 +0.01(+2.44%)
Nov 15, 2013 0.4400 0.4400 0.4100 0.4100 18,519 -0.03(-6.82%)
Nov 14, 2013 0.4001 0.4400 0.4001 0.4400 15,721 +0.02(+4.76%)
Nov 12, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 11, 2013 0.3800 0.4450 0.3800 0.4200 4,704 -0.01(-2.33%)
Nov 08, 2013 0.4300 0.4400 0.4100 0.4300 10,911 -0.02(-3.37%)
Nov 07, 2013 0.4000 0.4450 0.4000 0.4450 308 +0.06(+17.07%)
Nov 06, 2013 0.4000 0.4000 0.3600 0.3801 20,450 -0.06(-14.57%)
Nov 05, 2013 0.3950 0.4449 0.3926 0.4449 13,490 +0.04(+10.95%)
Nov 04, 2013 0.3501 0.4500 0.3501 0.4010 39,886 -0.04(-8.66%)
Nov 01, 2013 0.3900 0.4488 0.3800 0.4390 5,548 +0.06(+15.53%)
Oct 31, 2013 0.4100 0.4500 0.3800 0.3800 149,890 -0.07(-15.35%)
Oct 30, 2013 0.3800 0.4490 0.3800 0.4489 25,651 +0.07(+18.13%)
Oct 29, 2013 0.3990 0.4000 0.3800 0.3800 18,650 +0.00(+0.00%)
Oct 28, 2013 0.3700 0.3900 0.3100 0.3800 67,594 -0.02(-5.00%)
Oct 25, 2013 0.4000 0.4000 0.4000 0.4000 10,100 +0.00(+0.00%)
Oct 24, 2013 0.4300 0.4300 0.4000 0.4000 19,843 -0.02(-4.76%)
Oct 23, 2013 0.4001 0.4200 0.4001 0.4200 22,767 +0.02(+4.95%)
Oct 22, 2013 0.4498 0.4498 0.4002 0.4002 16,406 +0.00(+0.05%)
Oct 21, 2013 0.4050 0.4101 0.4000 0.4000 49,719 -0.02(-4.76%)
Oct 18, 2013 0.4500 0.4600 0.4200 0.4200 12,278 -0.03(-6.67%)
Oct 17, 2013 0.4401 0.4500 0.4401 0.4500 5,190 +0.01(+2.27%)
Oct 16, 2013 0.4500 0.4500 0.4200 0.4400 8,382 -0.05(-10.17%)
Oct 15, 2013 0.4689 0.4898 0.4689 0.4898 8,144 +0.02(+4.46%)
Oct 14, 2013 0.4697 0.4697 0.4689 0.4689 5,500 +0.03(+6.57%)
Oct 11, 2013 0.4100 0.4400 0.4100 0.4400 300 -0.03(-7.37%)
Oct 10, 2013 0.4779 0.4779 0.4100 0.4750 16,534 -0.00(-0.81%)
Oct 09, 2013 0.4000 0.4789 0.4000 0.4789 600 +0.08(+19.72%)
Oct 08, 2013 0.2601 0.4799 0.2601 0.4000 10,429 +0.00(+0.00%)
Oct 07, 2013 0.4000 0.4000 0.4000 0.4000 510 +0.00(+0.00%)
Oct 04, 2013 0.4010 0.4100 0.4000 0.4000 14,820 -0.02(-4.76%)
Oct 03, 2013 0.4201 0.4201 0.4000 0.4200 34,718 +0.00(+0.00%)
Oct 01, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2013 0.4200 0.4200 0.4200 0.4200 2,200 +0.00(+0.00%)
Sep 27, 2013 0.4250 0.4400 0.4200 0.4200 21,250 +0.00(+0.00%)
Sep 26, 2013 0.4200 0.4300 0.4200 0.4200 3,766 -0.02(-4.55%)
Sep 25, 2013 0.4300 0.4400 0.4300 0.4400 23,270 +0.01(+1.73%)
Sep 24, 2013 0.4000 0.4500 0.4000 0.4325 13,800 -0.01(-1.70%)
Sep 23, 2013 0.4300 0.4400 0.4300 0.4400 6,690 +0.00(+0.00%)
Sep 20, 2013 0.4899 0.4899 0.4200 0.4400 9,750 +0.00(+0.00%)
Sep 19, 2013 0.4400 0.4400 0.4400 0.4400 200 +0.01(+2.33%)
Sep 18, 2013 0.4400 0.4400 0.4300 0.4300 2,201 +0.00(+0.00%)
Sep 17, 2013 0.4401 0.4401 0.4300 0.4300 6,481 -0.01(-2.29%)
Sep 16, 2013 0.4401 0.4401 0.4401 0.4401 1,400 +0.00(+0.00%)
Sep 13, 2013 0.5000 0.5000 0.4401 0.4401 10,061 +0.00(+0.00%)
Sep 12, 2013 0.4500 0.4800 0.4401 0.4401 4,121 -0.01(-2.20%)
Sep 11, 2013 0.4300 0.4800 0.4300 0.4500 95,017 +0.02(+4.65%)
Sep 10, 2013 0.4700 0.4700 0.4300 0.4300 15,038 -0.00(-0.02%)
Sep 09, 2013 0.4350 0.5000 0.4301 0.4301 2,853 -0.01(-1.15%)
Sep 06, 2013 0.4499 0.4500 0.4351 0.4351 5,550 +0.00(+0.02%)
Sep 05, 2013 0.4300 0.4400 0.4300 0.4350 93,557 -0.01(-1.14%)
Sep 04, 2013 0.4400 0.4550 0.4400 0.4400 12,825 +0.01(+1.15%)
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.