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

Nanophase Technologies Corp (OP: NANX )

1.160 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 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, 2019 0.7050 0.7500 0.7050 0.7350 692 -0.02(-2.00%)
Feb 27, 2019 0.6200 0.7500 0.6200 0.7500 300 +0.00(+0.00%)
Feb 26, 2019 0.7150 0.8000 0.7000 0.7500 11,200 +0.02(+2.74%)
Feb 25, 2019 0.6701 0.7300 0.6701 0.7300 1,005 +0.12(+19.63%)
Feb 22, 2019 0.6102 0.6102 0.6102 0.6102 2,000 +0.00(+0.03%)
Feb 21, 2019 0.6100 0.6100 0.6100 5 +0.00(+0.00%)
Feb 20, 2019 0.6400 0.6525 0.6100 0.6100 4,850 -0.06(-8.96%)
Feb 19, 2019 0.6581 0.6700 0.6420 0.6700 7,548 -0.01(-0.74%)
Feb 15, 2019 0.6925 0.7100 0.6400 0.6750 13,700 -0.03(-4.90%)
Feb 14, 2019 0.7098 0.7098 0.7098 0.7098 500 -0.00(-0.03%)
Feb 13, 2019 0.6700 0.7100 0.6700 0.7100 5,344 -0.06(-7.49%)
Feb 12, 2019 0.7000 0.7675 0.7000 0.7675 1,300 +0.10(+14.55%)
Feb 11, 2019 0.7500 0.7500 0.6400 0.6700 20,225 -0.08(-10.67%)
Feb 08, 2019 0.7350 0.7900 0.7350 0.7500 10,700 -0.05(-6.25%)
Feb 07, 2019 0.6400 0.8000 0.6400 0.8000 5,560 +0.05(+6.67%)
Feb 06, 2019 0.7500 0.7600 0.7100 0.7500 2,468 +0.00(+0.00%)
Feb 05, 2019 0.7250 0.7500 0.7250 0.7500 2,121 +0.00(+0.00%)
Feb 04, 2019 0.7000 0.7503 0.6400 0.7500 20,576 +0.00(+0.27%)
Feb 01, 2019 0.7001 0.7480 0.7001 0.7480 600 -0.04(-5.32%)
Jan 31, 2019 0.7000 0.7900 0.7000 0.7900 11,454 -0.01(-1.25%)
Jan 29, 2019 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jan 28, 2019 0.7001 0.7500 0.7000 0.7500 12,750 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7500 0.7001 0.7500 4,200 +0.01(+1.35%)
Jan 24, 2019 0.7000 0.7400 0.7000 0.7400 1,551 +0.04(+5.70%)
Jan 23, 2019 0.7161 0.7161 0.7001 0.7001 400 +0.00(+0.00%)
Jan 22, 2019 0.7001 0.7001 0.7001 60 +0.00(+0.00%)
Jan 18, 2019 0.7201 0.7201 0.7001 0.7001 2,000 +0.00(+0.01%)
Jan 17, 2019 0.7175 0.7175 0.7000 0.7000 645 -0.02(-2.78%)
Jan 16, 2019 0.7200 0.7200 0.7000 0.7200 5,270 +0.02(+2.81%)
Jan 15, 2019 0.7350 0.7350 0.6900 0.7003 12,031 -0.04(-5.11%)
Jan 14, 2019 0.7500 0.7500 0.7380 0.7380 600 +0.00(+0.30%)
Jan 11, 2019 0.7500 0.7500 0.7358 0.7358 1,100 +0.00(+0.11%)
Jan 10, 2019 0.7300 0.7350 0.7300 0.7350 5,200 +0.01(+0.68%)
Jan 09, 2019 0.7800 0.7800 0.7300 0.7300 725 -0.06(-7.59%)
Jan 08, 2019 0.7900 0.7900 0.7900 0.7900 6,316 -0.01(-1.25%)
Jan 07, 2019 0.7275 0.8000 0.7000 0.8000 9,600 +0.05(+6.67%)
Jan 04, 2019 0.7500 0.7500 0.7470 0.7500 4,800 +0.00(+0.00%)
Jan 03, 2019 0.7200 0.7875 0.7200 0.7500 5,854 +0.01(+1.69%)
Jan 02, 2019 0.7600 0.7600 0.6900 0.7375 6,940 +0.01(+1.03%)
Dec 31, 2018 0.7100 0.7600 0.7100 0.7300 1,700 -0.02(-2.67%)
Dec 28, 2018 0.7600 0.7900 0.7000 0.7500 8,600 +0.01(+1.35%)
Dec 27, 2018 0.6750 0.8000 0.6750 0.7400 3,465 -0.01(-1.33%)
Dec 26, 2018 0.7600 0.7600 0.7500 0.7500 3,500 -0.05(-6.25%)
Dec 24, 2018 0.8300 0.8400 0.7900 0.8000 21,100 +0.00(+0.00%)
Dec 21, 2018 0.7300 0.8150 0.7300 0.8000 3,400 -0.01(-1.23%)
Dec 20, 2018 0.8100 0.8100 0.8100 0.8100 530 -0.01(-1.22%)
Dec 18, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 17, 2018 0.8350 0.8600 0.7800 0.8000 6,079 -0.08(-9.09%)
Dec 14, 2018 0.8003 0.8800 0.8000 0.8800 1,900 +0.08(+9.96%)
Dec 13, 2018 0.8250 0.8250 0.8003 0.8003 725 +0.00(+0.04%)
Dec 12, 2018 0.8000 0.8000 0.8000 0.8000 1,701 -0.05(-5.88%)
Dec 11, 2018 0.9000 0.9000 0.8100 0.8500 8,177 -0.05(-5.56%)
Dec 10, 2018 0.7715 0.9000 0.7715 0.9000 15,826 +0.11(+14.65%)
Dec 07, 2018 0.7850 0.7850 0.7850 0.7850 2,000 -0.04(-4.85%)
Dec 06, 2018 0.8250 0.8250 0.7603 0.8250 425 +0.00(+0.00%)
Dec 04, 2018 0.7800 0.8250 0.7350 0.8250 26,200 +0.05(+6.80%)
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.