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 (%)
Feb 28, 2013 0.4899 0.4900 0.4700 0.4700 34,900 +0.02(+4.44%)
Feb 27, 2013 0.4400 0.4899 0.4400 0.4500 15,643 +0.01(+2.27%)
Feb 26, 2013 0.4500 0.4500 0.4301 0.4400 16,500 +0.00(+0.00%)
Feb 25, 2013 0.4301 0.4900 0.4301 0.4400 11,367 -0.01(-2.22%)
Feb 22, 2013 0.4799 0.4900 0.4401 0.4500 12,200 -0.03(-6.23%)
Feb 21, 2013 0.4900 0.4900 0.4200 0.4799 29,635 -0.01(-2.06%)
Feb 20, 2013 0.4500 0.4900 0.4500 0.4900 25,100 +0.01(+2.08%)
Feb 19, 2013 0.4155 0.4800 0.4155 0.4800 9,140 +0.06(+15.55%)
Feb 15, 2013 0.4799 0.4800 0.4154 0.4154 37,850 +0.00(+0.10%)
Feb 14, 2013 0.4200 0.4849 0.4000 0.4150 21,175 -0.08(-15.31%)
Feb 13, 2013 0.4899 0.4900 0.4101 0.4900 11,692 +0.08(+19.48%)
Feb 12, 2013 0.4900 0.4900 0.4101 0.4101 11,516 -0.08(-16.31%)
Feb 11, 2013 0.4900 0.4900 0.4106 0.4900 6,200 +0.00(+0.00%)
Feb 08, 2013 0.4200 0.4900 0.4105 0.4900 8,400 +0.04(+8.89%)
Feb 07, 2013 0.5100 0.5100 0.4400 0.4500 10,400 +0.01(+2.27%)
Feb 06, 2013 0.4400 0.4400 0.4400 0.4400 744 -0.01(-2.22%)
Feb 04, 2013 0.4500 0.4500 0.4500 0.4500 7,825 -0.04(-9.09%)
Feb 01, 2013 0.5000 0.5000 0.4950 0.4950 500 +0.04(+10.00%)
Jan 31, 2013 0.5200 0.5200 0.4500 0.4500 2,325 -0.08(-15.09%)
Jan 30, 2013 0.4201 0.5300 0.4201 0.5300 3,100 +0.08(+17.78%)
Jan 29, 2013 0.4769 0.4769 0.4201 0.4500 12,926 +0.04(+9.76%)
Jan 28, 2013 0.4500 0.4500 0.4100 0.4100 7,500 -0.07(-14.57%)
Jan 25, 2013 0.4900 0.4900 0.4450 0.4799 13,800 -0.00(-0.02%)
Jan 24, 2013 0.4900 0.4900 0.4800 0.4800 1,370 +0.00(+0.00%)
Jan 23, 2013 0.4400 0.4900 0.4400 0.4800 6,900 -0.01(-2.04%)
Jan 22, 2013 0.4795 0.4900 0.4400 0.4900 46,704 +0.08(+19.51%)
Jan 18, 2013 0.4200 0.4200 0.4100 0.4100 3,600 +0.00(+0.00%)
Jan 17, 2013 0.4101 0.4101 0.4100 0.4100 2,250 -0.00(-0.02%)
Jan 16, 2013 0.4000 0.4789 0.4000 0.4101 8,427 -0.04(-8.85%)
Jan 14, 2013 0.4499 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Jan 12, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.00(+0.00%)
Jan 11, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.01(+2.27%)
Jan 10, 2013 0.4800 0.4800 0.4000 0.4400 31,116 +0.04(+10.00%)
Jan 08, 2013 0.4000 0.4000 0.4000 0 -0.04(-8.88%)
Jan 07, 2013 0.4000 0.4698 0.4000 0.4390 3,932 +0.04(+9.75%)
Jan 04, 2013 0.4000 0.4500 0.4000 0.4000 125,214 +0.00(+0.00%)
Jan 03, 2013 0.4000 0.4500 0.4000 0.4000 5,055 -0.04(-9.09%)
Jan 02, 2013 0.3998 0.4400 0.3998 0.4400 32,700 +0.10(+29.41%)
Dec 31, 2012 0.3500 0.3900 0.3102 0.3400 56,647 -0.00(-0.58%)
Dec 28, 2012 0.3600 0.3600 0.3420 0.3420 13,516 -0.01(-2.29%)
Dec 27, 2012 0.4000 0.4000 0.3500 0.3500 9,467 -0.05(-12.50%)
Dec 26, 2012 0.3800 0.4000 0.3800 0.4000 25,670 +0.00(+0.00%)
Dec 24, 2012 0.3700 0.4000 0.3600 0.4000 33,000 +0.00(+0.00%)
Dec 21, 2012 0.3600 0.4200 0.3600 0.4000 20,045 -0.02(-4.76%)
Dec 20, 2012 0.3400 0.4200 0.3400 0.4200 35,267 +0.09(+27.27%)
Dec 19, 2012 0.3500 0.3500 0.2901 0.3300 115,662 -0.01(-2.94%)
Dec 18, 2012 0.3300 0.3400 0.3100 0.3400 32,871 +0.03(+9.68%)
Dec 17, 2012 0.3100 0.3300 0.2950 0.3100 20,963 +0.02(+6.90%)
Dec 14, 2012 0.3300 0.3300 0.2821 0.2900 136,102 -0.02(-6.45%)
Dec 13, 2012 0.3100 0.3300 0.2901 0.3100 50,463 +0.00(+0.00%)
Dec 12, 2012 0.2900 0.3500 0.2900 0.3100 1,445 +0.01(+3.33%)
Dec 11, 2012 0.3200 0.3500 0.2801 0.3000 183,931 -0.03(-9.09%)
Dec 10, 2012 0.2801 0.3300 0.2801 0.3300 13,475 +0.05(+15.79%)
Dec 07, 2012 0.3000 0.3200 0.2850 0.2850 88,598 +0.00(+1.75%)
Dec 06, 2012 0.2825 0.3330 0.2800 0.2801 61,994 -0.00(-0.32%)
Dec 05, 2012 0.2900 0.2901 0.2800 0.2810 21,783 -0.02(-6.33%)
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.