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

Nanophase Technologies Corp (OP: NANX )

1.370 +0.220 (+19.13%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Dec 31, 2019 0.3450 0.3450 0.2700 0.2800 27,800 -0.01(-3.45%)
Dec 30, 2019 0.3190 0.3190 0.2900 0.2900 5,665 +0.02(+7.41%)
Dec 27, 2019 0.2610 0.2700 0.2610 0.2700 1,100 -0.04(-14.26%)
Dec 26, 2019 0.2606 0.3350 0.2606 0.3149 2,650 -0.03(-9.51%)
Dec 24, 2019 0.3490 0.3490 0.2610 0.3480 5,300 -0.00(-0.29%)
Dec 23, 2019 0.3047 0.3490 0.2606 0.3490 20,314 +0.03(+10.69%)
Dec 20, 2019 0.2610 0.3153 0.2602 0.3153 20,500 +0.02(+6.45%)
Dec 19, 2019 0.2710 0.2962 0.2710 0.2962 478 -0.03(-8.61%)
Dec 18, 2019 0.2950 0.3241 0.2610 0.3241 20,981 +0.02(+6.09%)
Dec 17, 2019 0.2701 0.3300 0.2601 0.3055 13,030 +0.01(+1.83%)
Dec 16, 2019 0.2905 0.3000 0.2905 0.3000 220 +0.00(+0.00%)
Dec 13, 2019 0.2740 0.3000 0.2540 0.3000 1,900 -0.00(-1.12%)
Dec 12, 2019 0.2871 0.3200 0.2502 0.3034 16,573 -0.05(-13.07%)
Dec 11, 2019 0.2871 0.3490 0.2871 0.3490 1,294 +0.02(+6.66%)
Dec 10, 2019 0.2911 0.3272 0.2910 0.3272 8,823 +0.00(+0.06%)
Dec 09, 2019 0.2911 0.3270 0.2910 0.3270 3,455 +0.01(+4.54%)
Dec 06, 2019 0.2900 0.3200 0.2900 0.3128 2,900 +0.01(+4.27%)
Dec 05, 2019 0.3000 0.3000 0.3000 0.3000 150 +0.01(+2.39%)
Dec 04, 2019 0.3388 0.3400 0.2930 0.2930 11,119 -0.05(-13.52%)
Dec 03, 2019 0.2900 0.3388 0.2900 0.3388 1,958 +0.00(+0.00%)
Dec 02, 2019 0.3388 0.3388 0.3388 0.3388 500 +0.01(+4.57%)
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%)
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.