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

Nanophase Technologies Corp (OP: NANX )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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, 2019 0.3380 0.3380 0.3145 0.3240 2,500 +0.01(+3.18%)
Nov 27, 2019 0.3145 0.3145 0.2900 0.3140 500 +0.02(+8.28%)
Nov 26, 2019 0.3115 0.3115 0.2900 0.2900 15,709 -0.00(-1.02%)
Nov 25, 2019 0.3300 0.3300 0.2930 0.2930 30,580 -0.04(-11.21%)
Nov 22, 2019 0.3105 0.3300 0.3050 0.3300 5,400 +0.02(+6.45%)
Nov 21, 2019 0.3100 0.3500 0.3000 0.3100 25,560 -0.01(-3.13%)
Nov 20, 2019 0.3000 0.3200 0.3000 0.3200 3,025 +0.01(+3.23%)
Nov 19, 2019 0.3000 0.3150 0.3000 0.3100 4,600 -0.01(-3.13%)
Nov 18, 2019 0.3200 0.3350 0.2930 0.3200 21,779 -0.02(-4.48%)
Nov 15, 2019 0.3300 0.3500 0.3000 0.3350 19,700 -0.03(-9.46%)
Nov 14, 2019 0.3700 0.3700 0.3700 0.3700 1,800 +0.01(+2.78%)
Nov 13, 2019 0.3600 0.3600 0.3600 0.3600 15,000 -0.04(-10.00%)
Nov 12, 2019 0.3200 0.4000 0.3200 0.4000 200 +0.02(+5.26%)
Nov 11, 2019 0.3600 0.4000 0.3600 0.3800 8,777 +0.04(+11.76%)
Nov 08, 2019 0.3400 0.4480 0.3400 0.3400 700 -0.02(-5.56%)
Nov 07, 2019 0.3301 0.3600 0.3301 0.3600 3,030 +0.03(+9.06%)
Nov 06, 2019 0.3567 0.3567 0.3301 0.3301 2,200 +0.00(+0.00%)
Nov 05, 2019 0.3600 0.4000 0.3301 0.3301 11,985 -0.07(-17.48%)
Nov 04, 2019 0.3200 0.4000 0.3200 0.4000 1,480 +0.04(+11.89%)
Nov 01, 2019 0.3744 0.3744 0.3575 0.3575 2,200 +0.04(+11.72%)
Oct 31, 2019 0.3200 0.3200 0.3200 0.3200 250 -0.08(-20.00%)
Oct 30, 2019 0.3600 0.4000 0.3200 0.4000 1,600 +0.05(+15.74%)
Oct 29, 2019 0.3456 0.3456 0.3456 0.3456 134 -0.02(-6.59%)
Oct 28, 2019 0.2920 0.4960 0.2900 0.3700 11,419 +0.08(+26.71%)
Oct 25, 2019 0.2920 0.2920 0.2920 0.2920 5,600 -0.10(-26.08%)
Oct 24, 2019 0.3950 0.3950 0.3950 0.3950 150 -0.10(-20.68%)
Oct 22, 2019 0.4980 0.4980 0.4980 0 +0.18(+58.10%)
Oct 21, 2019 0.2500 0.3430 0.2500 0.3150 13,963 +0.03(+10.64%)
Oct 18, 2019 0.2522 0.2847 0.2522 0.2847 2,000 -0.02(-5.10%)
Oct 17, 2019 0.3010 0.3010 0.2700 0.3000 18,767 -0.00(-0.33%)
Oct 16, 2019 0.2800 0.3010 0.2800 0.3010 2,503 -0.04(-12.75%)
Oct 15, 2019 0.3010 0.3450 0.3010 0.3450 5,008 +0.04(+14.62%)
Oct 14, 2019 0.2700 0.3505 0.2700 0.3010 7,400 -0.01(-1.63%)
Oct 11, 2019 0.3010 0.3060 0.3010 0.3060 1,100 +0.01(+1.66%)
Oct 10, 2019 0.3010 0.3010 0.3010 0.3010 1,000 -0.03(-9.53%)
Oct 09, 2019 0.2700 0.3327 0.2700 0.3327 3,290 +0.03(+10.53%)
Oct 08, 2019 0.3300 0.3300 0.2720 0.3010 6,038 +0.00(+0.33%)
Oct 07, 2019 0.2522 0.3980 0.2522 0.3000 2,200 -0.05(-14.04%)
Oct 04, 2019 0.3000 0.3680 0.3000 0.3490 13,700 -0.03(-8.16%)
Oct 03, 2019 0.5900 0.5900 0.3000 0.3800 16,489 +0.02(+5.56%)
Oct 02, 2019 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Oct 01, 2019 0.3600 0.3600 0.3600 0.3600 450 -0.10(-21.96%)
Sep 30, 2019 0.5140 0.5140 0.3677 0.4613 500 +0.11(+31.80%)
Sep 26, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 25, 2019 0.3160 0.4000 0.3031 0.3400 19,300 -0.13(-27.66%)
Sep 24, 2019 0.3001 0.4700 0.3001 0.4700 11,151 +0.10(+27.03%)
Sep 23, 2019 0.3800 0.3800 0.3500 0.3700 9,628 +0.01(+2.78%)
Sep 20, 2019 0.3500 0.3600 0.3500 0.3600 2,900 -0.01(-2.70%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 367 -0.01(-2.63%)
Sep 18, 2019 0.3800 0.3800 0.3700 0.3800 11,219 -0.02(-5.00%)
Sep 17, 2019 0.3725 0.4000 0.3725 0.4000 1,120 +0.00(+0.13%)
Sep 16, 2019 0.4250 0.4250 0.3500 0.3995 7,757 -0.04(-8.60%)
Sep 13, 2019 0.4371 0.4371 0.4371 0.4371 1,000 +0.09(+24.89%)
Sep 12, 2019 0.3950 0.3950 0.3500 0.3500 500 -0.05(-12.50%)
Sep 11, 2019 0.3999 0.4200 0.3999 0.4000 7,700 +0.01(+1.27%)
Sep 10, 2019 0.4198 0.4198 0.3950 0.3950 6,100 +0.01(+1.28%)
Sep 09, 2019 0.3700 0.4000 0.2602 0.3900 88,367 -0.03(-7.14%)
Sep 06, 2019 0.4200 0.4200 0.4000 0.4200 30,900 -0.02(-4.55%)
Sep 05, 2019 0.4215 0.4500 0.4200 0.4400 8,548 +0.00(+0.00%)
Sep 04, 2019 0.4310 0.4400 0.4200 0.4400 25,944 +0.01(+3.09%)
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.