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

Nanophase Technologies Corp (OP: NANX )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 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 (%)
Jun 28, 2013 0.5400 0.5800 0.5200 0.5749 33,803 +0.03(+6.46%)
Jun 27, 2013 0.5550 0.5550 0.5400 0.5400 3,000 -0.03(-5.26%)
Jun 26, 2013 0.5800 0.5800 0.5700 0.5700 700 -0.01(-1.72%)
Jun 25, 2013 0.5800 0.5800 0.5600 0.5800 2,504 +0.02(+3.57%)
Jun 24, 2013 0.5899 0.5899 0.5600 0.5600 19,270 -0.01(-1.75%)
Jun 21, 2013 0.5899 0.5899 0.5700 0.5700 7,301 -0.02(-3.37%)
Jun 20, 2013 0.5675 0.5899 0.5650 0.5899 21,422 +0.02(+3.49%)
Jun 19, 2013 0.5700 0.5800 0.5700 0.5700 5,160 +0.00(+0.00%)
Jun 18, 2013 0.5700 0.5700 0.5700 0.5700 5,700 +0.00(+0.00%)
Jun 17, 2013 0.5950 0.5950 0.5700 0.5700 39,950 -0.01(-1.72%)
Jun 14, 2013 0.5400 0.5940 0.5400 0.5800 33,210 -0.01(-1.69%)
Jun 13, 2013 0.5900 0.5900 0.5400 0.5900 16,368 +0.00(+0.00%)
Jun 12, 2013 0.5700 0.5950 0.5700 0.5900 45,176 +0.00(+0.00%)
Jun 11, 2013 0.6000 0.6000 0.5700 0.5900 20,491 -0.01(-1.67%)
Jun 10, 2013 0.6200 0.6300 0.5700 0.6000 44,897 +0.02(+2.56%)
Jun 07, 2013 0.4900 0.6100 0.4900 0.5850 50,708 -0.01(-1.68%)
Jun 06, 2013 0.5850 0.5950 0.5700 0.5950 17,423 +0.03(+4.39%)
Jun 05, 2013 0.5500 0.5850 0.5500 0.5700 30,034 -0.01(-1.72%)
Jun 04, 2013 0.5900 0.6100 0.5500 0.5800 15,344 -0.01(-1.69%)
Jun 03, 2013 0.4900 0.5900 0.4900 0.5900 31,226 +0.00(+0.00%)
May 31, 2013 0.4900 0.5900 0.4900 0.5900 89,270 +0.11(+23.17%)
May 30, 2013 0.4500 0.4998 0.4500 0.4790 54,026 -0.01(-2.20%)
May 29, 2013 0.4500 0.4998 0.4360 0.4898 49,600 +0.04(+8.84%)
May 28, 2013 0.3750 0.4500 0.3750 0.4500 5,382 +0.01(+2.27%)
May 24, 2013 0.4400 0.4400 0.4100 0.4400 8,150 +0.00(+0.00%)
May 23, 2013 0.4200 0.4400 0.4100 0.4400 19,135 +0.02(+4.76%)
May 22, 2013 0.4126 0.4400 0.4126 0.4200 29,850 +0.01(+1.79%)
May 21, 2013 0.4100 0.4500 0.4100 0.4126 18,154 -0.03(-6.23%)
May 20, 2013 0.4100 0.4400 0.4100 0.4400 1,960 +0.03(+7.32%)
May 17, 2013 0.4400 0.4499 0.4100 0.4100 24,280 -0.01(-2.38%)
May 16, 2013 0.3800 0.4200 0.3800 0.4200 13,967 -0.01(-2.30%)
May 15, 2013 0.3950 0.4299 0.3600 0.4299 21,812 +0.03(+7.47%)
May 13, 2013 0.3750 0.4000 0.3750 0.4000 8,100 +0.00(+0.00%)
May 10, 2013 0.3600 0.4500 0.3600 0.4000 4,302 -0.03(-6.98%)
May 09, 2013 0.3001 0.4300 0.3001 0.4300 26,863 +0.02(+4.88%)
May 08, 2013 0.3900 0.4300 0.3800 0.4100 41,541 +0.03(+7.89%)
May 07, 2013 0.3599 0.4000 0.3599 0.3800 81,589 +0.04(+11.76%)
May 06, 2013 0.4020 0.4100 0.3300 0.3400 334,792 +0.04(+13.30%)
May 03, 2013 0.3200 0.3400 0.2900 0.3001 151,500 -0.06(-16.64%)
May 02, 2013 0.3300 0.3600 0.3000 0.3600 403,271 +0.03(+9.09%)
May 01, 2013 0.3362 0.3400 0.3300 0.3300 64,433 -0.01(-1.49%)
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.