Nanophase Technologies Corp (OP: NANX )

1.880 +0.580 (+44.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 0.4500 0.4800 0.4500 0.4800 8,550 +0.03(+6.67%)
Mar 30, 2016 0.4410 0.4500 0.4410 0.4500 1,526 +0.01(+2.04%)
Mar 29, 2016 0.4550 0.4550 0.4400 0.4410 15,808 -0.03(-6.17%)
Mar 28, 2016 0.4400 0.4700 0.4400 0.4700 18,351 +0.03(+6.82%)
Mar 23, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 22, 2016 0.4401 0.4401 0.4400 0.4400 578 +0.00(+0.00%)
Mar 21, 2016 0.4400 0.4400 0.4400 0.4400 2,003 +0.00(+0.00%)
Mar 18, 2016 0.4400 0.4400 0.4400 0.4400 216 -0.01(-2.22%)
Mar 17, 2016 0.4300 0.4500 0.4300 0.4500 10,880 +0.02(+4.65%)
Mar 14, 2016 0.4300 0.4300 0.4300 20 -0.01(-1.15%)
Mar 11, 2016 0.4300 0.4450 0.4300 0.4350 13,100 +0.01(+1.16%)
Mar 09, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 08, 2016 0.4400 0.4400 0.4350 0.4400 34,977 +0.00(+0.00%)
Mar 07, 2016 0.4200 0.4400 0.4200 0.4400 7,255 +0.02(+4.76%)
Mar 04, 2016 0.4280 0.4280 0.4200 0.4200 1,850 +0.00(+0.00%)
Mar 03, 2016 0.4200 0.4240 0.4200 0.4200 8,968 -0.01(-1.87%)
Mar 02, 2016 0.4280 0.4280 0.4280 0.4280 500 +0.00(+0.00%)
Mar 01, 2016 0.4280 0.4280 0.4280 0.4280 100 +0.01(+1.90%)
Feb 29, 2016 0.4280 0.4280 0.4200 0.4200 2,087 +0.01(+3.70%)
Feb 26, 2016 0.4050 0.4050 0.4050 0.4050 3,000 -0.01(-3.57%)
Feb 25, 2016 0.4200 0.4200 0.4000 0.4200 5,697 -0.02(-4.55%)
Feb 24, 2016 0.4200 0.4400 0.4200 0.4400 2,628 +0.02(+4.76%)
Feb 23, 2016 0.4500 0.4500 0.4200 0.4200 1,000 -0.01(-2.78%)
Feb 22, 2016 0.4200 0.4320 0.4200 0.4320 3,000 +0.01(+2.86%)
Feb 19, 2016 0.3800 0.4200 0.3800 0.4200 19,235 +0.02(+6.33%)
Feb 18, 2016 0.3701 0.4200 0.3701 0.3950 99,660 -0.02(-5.95%)
Feb 17, 2016 0.3950 0.4200 0.3780 0.4200 58,026 +0.04(+10.51%)
Feb 16, 2016 0.4200 0.4200 0.3800 0.3800 16,372 -0.04(-9.51%)
Feb 12, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 11, 2016 0.3900 0.4200 0.3900 0.4200 7,534 +0.03(+7.69%)
Feb 10, 2016 0.3900 0.3900 0.3900 0.3900 2,912 -0.03(-7.14%)
Feb 09, 2016 0.4050 0.4200 0.3900 0.4200 15,350 +0.01(+3.70%)
Feb 08, 2016 0.4050 0.4110 0.4050 0.4050 3,100 -0.00(-0.74%)
Feb 04, 2016 0.4080 0.4080 0.4080 0 +0.01(+2.00%)
Feb 02, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 01, 2016 0.3900 0.3900 0.3900 0.3900 2,260 +0.01(+2.63%)
Jan 29, 2016 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 26, 2016 0.3880 0.3880 0.3800 0.3800 1,288 +0.00(+0.00%)
Jan 25, 2016 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Jan 22, 2016 0.4000 0.4000 0.3900 0.3900 350 +0.00(+0.00%)
Jan 21, 2016 0.3900 0.3900 0.3810 0.3900 7,181 +0.00(+0.00%)
Jan 20, 2016 0.3880 0.3900 0.3800 0.3900 7,930 +0.01(+2.63%)
Jan 19, 2016 0.4001 0.4001 0.3800 0.3800 55,040 -0.02(-5.02%)
Jan 15, 2016 0.4001 0.4001 0.4001 0 +0.00(+0.00%)
Jan 13, 2016 0.4001 0.4001 0.4001 1 -0.01(-1.70%)
Jan 12, 2016 0.4001 0.4101 0.4001 0.4070 30,968 -0.00(-0.73%)
Jan 08, 2016 0.4100 0.4100 0.4100 75 +0.01(+2.47%)
Jan 07, 2016 0.4001 0.4001 0.4001 0.4001 1,500 +0.00(+0.00%)
Jan 06, 2016 0.4005 0.4005 0.4001 0.4001 6,530 -0.01(-2.41%)
Jan 05, 2016 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Jan 04, 2016 0.4040 0.4100 0.4040 0.4100 10,330 +0.01(+2.50%)
Dec 31, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.68%)
Dec 30, 2015 0.4000 0.4200 0.4000 0.4110 13,199 +0.01(+2.11%)
Dec 29, 2015 0.4120 0.4120 0.4001 0.4025 13,125 -0.02(-4.17%)
Dec 28, 2015 0.4001 0.4280 0.4001 0.4200 9,200 +0.00(+0.00%)
Dec 24, 2015 0.4200 0.4200 0.4200 0 -0.00(-0.14%)
Dec 23, 2015 0.4150 0.4206 0.4150 0.4206 4,500 +0.01(+2.59%)
Dec 22, 2015 0.4140 0.4140 0.4100 0.4100 5,056 +0.00(+0.00%)
Dec 21, 2015 0.4000 0.4100 0.4000 0.4100 7,999 +0.00(+0.00%)
Dec 18, 2015 0.4000 0.4120 0.4000 0.4100 5,456 +0.00(+0.00%)
Dec 17, 2015 0.4100 0.4300 0.4000 0.4100 3,200 -0.01(-1.20%)
Dec 16, 2015 0.4100 0.4225 0.4100 0.4150 7,700 +0.01(+1.22%)
Dec 15, 2015 0.4000 0.4100 0.4000 0.4100 2,500 +0.01(+2.50%)
Dec 14, 2015 0.4000 0.4180 0.4000 0.4000 69,604 -0.01(-2.44%)
Dec 11, 2015 0.4300 0.4300 0.4100 0.4100 2,780 +0.00(+0.00%)
Dec 10, 2015 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.99%)
Dec 09, 2015 0.4260 0.4260 0.4001 0.4060 18,968 -0.03(-7.73%)
Dec 08, 2015 0.4400 0.4400 0.4400 0.4400 2,410 +0.02(+4.74%)
Dec 07, 2015 0.4500 0.4500 0.4201 0.4201 2,502 -0.03(-6.64%)
Dec 04, 2015 0.4273 0.4500 0.4120 0.4500 12,573 +0.00(+0.00%)
Dec 03, 2015 0.4250 0.4500 0.4101 0.4500 22,950 +0.03(+7.14%)
Dec 02, 2015 0.4100 0.4516 0.4100 0.4200 18,836 +0.00(+0.00%)
Nov 30, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 27, 2015 0.4100 0.4100 0.4100 0.4100 3,200 -0.01(-2.38%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 24, 2015 0.4000 0.4000 0.3920 0.4000 15,691 +0.00(+0.00%)
Nov 23, 2015 0.4000 0.4000 0.4000 0.4000 8,800 -0.01(-2.44%)
Nov 20, 2015 0.4082 0.4100 0.4082 0.4100 7,500 +0.01(+2.50%)
Nov 19, 2015 0.4000 0.4196 0.4000 0.4000 2,610 +0.00(+0.00%)
Nov 18, 2015 0.3800 0.4498 0.3800 0.4000 6,000 -0.00(-0.02%)
Nov 17, 2015 0.4000 0.4250 0.4000 0.4001 9,800 +0.00(+0.02%)
Nov 16, 2015 0.3800 0.4100 0.3800 0.4000 4,451 +0.00(+0.00%)
Nov 13, 2015 0.4000 0.4000 0.4000 0.4000 10,849 +0.00(+0.00%)
Nov 12, 2015 0.4100 0.4100 0.4000 0.4000 10,150 -0.02(-4.76%)
Nov 11, 2015 0.4350 0.4350 0.4200 0.4200 5,000 +0.01(+2.44%)
Nov 10, 2015 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Nov 09, 2015 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Nov 06, 2015 0.3800 0.4200 0.3800 0.4200 31,341 +0.01(+3.68%)
Nov 05, 2015 0.4401 0.4401 0.4051 0.4051 7,100 -0.03(-7.95%)
Nov 04, 2015 0.4401 0.4401 0.4401 0.4401 2,400 -0.00(-0.02%)
Nov 03, 2015 0.4401 0.4402 0.4401 0.4402 1,700 -0.05(-10.16%)
Nov 02, 2015 0.4401 0.4900 0.4401 0.4900 7,930 +0.05(+11.34%)
Oct 30, 2015 0.4401 0.4401 0.4401 0.4401 400 -0.00(-0.02%)
Oct 29, 2015 0.4370 0.4761 0.4370 0.4402 17,973 -0.01(-2.18%)
Oct 28, 2015 0.4200 0.4600 0.4010 0.4500 55,542 +0.05(+12.50%)
Oct 26, 2015 0.4000 0.4000 0.4000 95 +0.00(+0.00%)
Oct 23, 2015 0.4000 0.4000 0.4000 0.4000 1,875 +0.00(+0.00%)
Oct 22, 2015 0.4000 0.4000 0.4000 0.4000 4,299 +0.00(+0.00%)
Oct 21, 2015 0.4100 0.4105 0.4000 0.4000 11,868 -0.01(-2.44%)
Oct 19, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 16, 2015 0.4100 0.4100 0.4100 0.4100 600 +0.00(+0.00%)
Oct 15, 2015 0.4100 0.4299 0.4100 0.4100 2,800 +0.00(+0.00%)
Oct 14, 2015 0.4000 0.4350 0.4000 0.4100 9,630 +0.01(+2.50%)
Oct 13, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 12, 2015 0.4000 0.4000 0.4000 0.4000 4,257 -0.05(-11.11%)
Oct 09, 2015 0.4500 0.4600 0.4500 0.4500 13,713 -0.01(-2.17%)
Oct 08, 2015 0.4400 0.4600 0.4400 0.4600 19,987 +0.01(+2.34%)
Oct 07, 2015 0.4000 0.4500 0.4000 0.4495 10,500 +0.05(+12.37%)
Oct 06, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Oct 05, 2015 0.4000 0.4000 0.4000 0.4000 1,401 -0.02(-3.85%)
Sep 30, 2015 0.4160 0.4160 0.4160 0 -0.02(-3.70%)
Sep 29, 2015 0.3770 0.4320 0.3770 0.4320 851 +0.03(+8.00%)
Sep 28, 2015 0.4000 0.4000 0.4000 0.4000 7,634 +0.00(+0.00%)
Sep 25, 2015 0.4000 0.4000 0.4000 0.4000 360 -0.00(-0.74%)
Sep 23, 2015 0.4030 0.4030 0.4030 1 +0.00(+0.75%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 752 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4200 0.4000 0.4000 12,440 +0.00(+0.00%)
Sep 18, 2015 0.4000 0.4000 0.4000 0.4000 1,765 -0.03(-6.98%)
Sep 16, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 15, 2015 0.4000 0.4000 0.4000 0.4000 1,864 +0.00(+0.00%)
Sep 14, 2015 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Sep 10, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2015 0.4800 0.4800 0.4000 0.4000 2,636 +0.00(+0.00%)
Sep 08, 2015 0.4000 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
Sep 04, 2015 0.4000 0.4000 0.4000 0 -0.00(-0.02%)
Sep 03, 2015 0.4001 0.4001 0.4001 0.4001 450 -0.04(-9.07%)
Sep 01, 2015 0.4400 0.4400 0.4400 18 +0.02(+4.76%)
Aug 31, 2015 0.4100 0.4200 0.4100 0.4200 5,874 +0.01(+2.41%)
Aug 28, 2015 0.4101 0.4200 0.4101 0.4101 8,300 +0.00(+0.00%)
Aug 27, 2015 0.4101 0.4101 0.4101 0.4101 7,027 +0.00(+0.00%)
Aug 26, 2015 0.4101 0.4400 0.4101 0.4101 6,087 -0.01(-2.36%)
Aug 25, 2015 0.4101 0.4200 0.4100 0.4200 36,986 +0.01(+2.41%)
Aug 24, 2015 0.4350 0.4350 0.4101 23,335 -0.02(-5.72%)
Aug 21, 2015 0.4000 0.4350 0.4000 0.4350 1,402 +0.03(+6.10%)
Aug 20, 2015 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Aug 18, 2015 0.4100 0.4100 0.4100 15 +0.00(+0.00%)
Aug 17, 2015 0.4100 0.4250 0.4100 0.4100 24,260 +0.00(+0.00%)
Aug 14, 2015 0.4100 0.4100 0.4100 0.4100 228 +0.00(+0.00%)
Aug 13, 2015 0.4100 0.4100 0.4100 0.4100 1,410 +0.00(+0.00%)
Aug 11, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 10, 2015 0.4100 0.4100 0.4100 0.4100 2,650 -0.01(-2.38%)
Aug 07, 2015 0.4150 0.4200 0.4150 0.4200 8,200 +0.01(+1.20%)
Aug 05, 2015 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Aug 03, 2015 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jul 31, 2015 0.3500 0.4200 0.3500 0.4100 15,500 -0.01(-2.38%)
Jul 30, 2015 0.4100 0.4200 0.4100 0.4200 4,100 +0.01(+2.44%)
Jul 29, 2015 0.3500 0.4200 0.3500 0.4100 8,756 +0.00(+0.00%)
Jul 28, 2015 0.4100 0.4100 0.4100 0.4100 5,655 +0.01(+2.50%)
Jul 27, 2015 0.4000 0.4000 0.4000 0.4000 9,988 -0.01(-2.44%)
Jul 24, 2015 0.4000 0.4100 0.4000 0.4100 1,440 +0.01(+2.50%)
Jul 23, 2015 0.4101 0.4101 0.4000 0.4000 15,426 -0.01(-2.46%)
Jul 22, 2015 0.4101 0.4101 0.4101 0.4101 478 -0.01(-2.36%)
Jul 21, 2015 0.4101 0.4200 0.4101 0.4200 7,981 +0.01(+2.41%)
Jul 17, 2015 0.4101 0.4101 0.4101 35 +0.00(+0.00%)
Jul 16, 2015 0.4101 0.4200 0.4101 0.4101 14,278 +0.00(+0.00%)
Jul 15, 2015 0.4101 0.4101 0.4101 0.4101 135 +0.00(+0.00%)
Jul 14, 2015 0.4101 0.4102 0.4101 0.4101 5,505 +0.00(+0.00%)
Jul 13, 2015 0.4100 0.4101 0.4100 0.4101 645 -0.04(-8.87%)
Jul 10, 2015 0.4101 0.4500 0.4101 0.4500 6,912 +0.02(+4.65%)
Jul 09, 2015 0.4300 0.4300 0.4300 0.4300 15,025 +0.01(+2.38%)
Jul 08, 2015 0.4050 0.4400 0.4050 0.4200 23,182 +0.01(+2.44%)
Jul 06, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 02, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 01, 2015 0.4400 0.4400 0.4200 0.4400 3,350 +0.00(+0.00%)
Jun 30, 2015 0.4300 0.4400 0.4250 0.4400 43,500 +0.00(+0.23%)
Jun 29, 2015 0.4200 0.4390 0.4200 0.4390 28,767 +0.02(+4.52%)
Jun 25, 2015 0.4200 0.4200 0.4200 150 +0.00(+0.00%)
Jun 24, 2015 0.4200 0.4200 0.4200 0.4200 2,700 -0.00(-1.06%)
Jun 23, 2015 0.4200 0.4245 0.4200 0.4245 3,027 +0.00(+1.07%)
Jun 22, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-6.67%)
Jun 19, 2015 0.4500 0.4500 0.4500 0.4500 575 +0.03(+7.14%)
Jun 18, 2015 0.4190 0.4200 0.4190 0.4200 2,700 +0.00(+0.24%)
Jun 17, 2015 0.4500 0.4500 0.4190 0.4190 2,350 -0.03(-6.89%)
Jun 16, 2015 0.4191 0.4500 0.4191 0.4500 326 +0.00(+0.00%)
Jun 15, 2015 0.4500 0.4500 0.4191 0.4500 48,097 +0.00(+0.00%)
Jun 12, 2015 0.4302 0.4500 0.4302 0.4500 256 +0.02(+4.51%)
Jun 11, 2015 0.4301 0.4994 0.4301 0.4306 1,129 -0.02(-5.36%)
Jun 10, 2015 0.4550 0.4550 0.4550 0.4550 2,343 +0.00(+0.00%)
Jun 09, 2015 0.4200 0.4995 0.4110 0.4550 11,370 -0.04(-8.91%)
Jun 08, 2015 0.4995 0.4995 0.4995 0.4995 1,030 +0.04(+9.76%)
Jun 05, 2015 0.4500 0.4551 0.4500 0.4551 987 +0.00(+0.02%)
Jun 04, 2015 0.4510 0.4555 0.4510 0.4550 163,970 -0.01(-1.09%)
Jun 03, 2015 0.4600 0.4600 0.4600 0.4600 115 +0.00(+0.00%)
Jun 02, 2015 0.4600 0.4723 0.4600 0.4600 10,892 +0.00(+0.00%)
Jun 01, 2015 0.4510 0.4848 0.4510 0.4600 14,089 +0.01(+2.00%)
May 29, 2015 0.4510 0.4753 0.4510 0.4510 17,979 +0.00(+0.00%)
May 28, 2015 0.4510 0.4510 0.4510 0.4510 2,500 +0.00(+0.00%)
May 27, 2015 0.4510 0.4510 0.4510 0.4510 200 -0.02(-4.04%)
May 26, 2015 0.4551 0.4700 0.4550 0.4700 697 +0.01(+3.30%)
May 22, 2015 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
May 21, 2015 0.4700 0.4700 0.4700 0.4700 136 +0.01(+2.17%)
May 20, 2015 0.4691 0.4781 0.4600 0.4600 18,850 +0.00(+0.00%)
May 19, 2015 0.4781 0.4781 0.4600 0.4600 7,386 +0.00(+0.00%)
May 18, 2015 0.4700 0.4700 0.4600 0.4600 9,240 -0.01(-2.86%)
May 15, 2015 0.4736 0.4736 0.4736 0.4736 300 +0.00(+0.76%)
May 14, 2015 0.4725 0.4725 0.4700 0.4700 10,000 -0.00(-0.53%)
May 13, 2015 0.4650 0.4750 0.4650 0.4725 36,787 +0.01(+1.61%)
May 12, 2015 0.4950 0.4950 0.4510 0.4650 46,733 -0.00(-1.04%)
May 08, 2015 0.4699 0.4699 0.4699 2 -0.00(-0.02%)
May 07, 2015 0.4700 0.4700 0.4700 0.4700 560 +0.00(+0.00%)
May 06, 2015 0.4700 0.4700 0.4700 0.4700 11,600 +0.00(+0.00%)
May 05, 2015 0.4700 0.4700 0.4700 0.4700 159 +0.00(+0.00%)
May 04, 2015 0.4500 0.4700 0.4500 0.4700 7,187 -0.01(-2.08%)
May 01, 2015 0.4700 0.4800 0.4700 0.4800 18,278 -0.02(-3.98%)
Apr 30, 2015 0.4999 0.4999 0.4999 0.4999 2,528 +0.03(+6.36%)
Apr 29, 2015 0.4900 0.5000 0.4700 0.4700 86,811 +0.01(+2.15%)
Apr 28, 2015 0.4900 0.4900 0.4601 0.4601 11,995 -0.01(-2.11%)
Apr 27, 2015 0.4900 0.4900 0.4600 0.4700 5,715 +0.01(+2.17%)
Apr 24, 2015 0.4900 0.4900 0.4600 0.4600 4,730 -0.01(-2.13%)
Apr 23, 2015 0.4900 0.4900 0.4700 0.4700 10,000 -0.02(-4.06%)
Apr 22, 2015 0.4800 0.4900 0.4800 0.4899 9,616 +0.01(+2.00%)
Apr 21, 2015 0.4850 0.4850 0.4501 0.4803 11,136 -0.02(-3.94%)
Apr 20, 2015 0.4850 0.5000 0.4850 0.5000 8,476 +0.00(+0.00%)
Apr 17, 2015 0.4900 0.5050 0.4900 0.5000 41,770 +0.00(+0.00%)
Apr 16, 2015 0.5000 0.5050 0.5000 0.5000 22,965 +0.03(+6.36%)
Apr 15, 2015 0.4501 0.4701 0.4501 0.4701 10,220 -0.03(-5.98%)
Apr 14, 2015 0.4400 0.5000 0.4400 0.5000 5,386 +0.01(+2.04%)
Apr 13, 2015 0.4900 0.5000 0.4900 0.4900 30,890 +0.01(+2.08%)
Apr 10, 2015 0.4100 0.4800 0.4100 0.4800 10,172 +0.01(+2.13%)
Apr 09, 2015 0.4800 0.4924 0.4700 0.4700 16,670 +0.00(+0.00%)
Apr 08, 2015 0.4801 0.4801 0.4700 0.4700 5,520 -0.02(-4.10%)
Apr 07, 2015 0.4901 0.5150 0.4901 0.4901 2,729 +0.00(+0.00%)
Apr 06, 2015 0.5190 0.5190 0.4900 0.4901 77,730 -0.01(-1.98%)
Apr 02, 2015 0.5000 0.5000 0.5000 0 +0.05(+11.09%)
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.