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

Nanophase Technologies Corp (OP: NANX )

1.708 +0.028 (+1.69%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 5, 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 (%)
Apr 30, 2013 0.4000 0.4000 0.3320 0.3350 6,991 +0.01(+1.52%)
Apr 29, 2013 0.3371 0.4300 0.3300 0.3300 1,930 -0.09(-21.43%)
Apr 26, 2013 0.3200 0.4200 0.3153 0.4200 70,936 +0.10(+33.21%)
Apr 25, 2013 0.3000 0.4300 0.3000 0.3153 17,724 +0.01(+1.64%)
Apr 24, 2013 0.3100 0.3102 0.3100 0.3102 4,128 -0.01(-3.36%)
Apr 23, 2013 0.2830 0.3600 0.2830 0.3210 15,491 -0.01(-4.18%)
Apr 22, 2013 0.3300 0.4299 0.3200 0.3350 56,856 -0.01(-4.29%)
Apr 19, 2013 0.3600 0.3600 0.3500 0.3500 52,988 -0.01(-2.78%)
Apr 18, 2013 0.3800 0.3800 0.3600 0.3600 50,500 +0.00(+0.00%)
Apr 17, 2013 0.4698 0.4698 0.3600 0.3600 65,600 -0.06(-14.29%)
Apr 16, 2013 0.4499 0.4720 0.3503 0.4200 57,075 +0.02(+5.00%)
Apr 15, 2013 0.4200 0.4720 0.3950 0.4000 253,951 -0.02(-4.76%)
Apr 12, 2013 0.4151 0.4400 0.4150 0.4200 124,160 +0.00(+0.00%)
Apr 11, 2013 0.4499 0.4500 0.4002 0.4200 74,496 +0.00(+0.00%)
Apr 10, 2013 0.4200 0.4200 0.4200 0.4200 6,800 +0.01(+1.20%)
Apr 09, 2013 0.4699 0.4699 0.4150 0.4150 12,853 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 4,777 -0.06(-12.48%)
Apr 05, 2013 0.4250 0.4899 0.4200 0.4799 188,616 -0.02(-4.00%)
Apr 04, 2013 0.4250 0.4999 0.4250 0.4999 1,057 +0.05(+11.09%)
Apr 03, 2013 0.4650 0.4650 0.4500 0.4500 11,300 -0.02(-3.23%)
Apr 02, 2013 0.4601 0.4700 0.4601 0.4650 15,335 -0.00(-1.06%)
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.