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 (%)
Jul 31, 2013 0.5700 0.6050 0.5700 0.6000 126,933 +0.01(+1.69%)
Jul 30, 2013 0.5200 0.6050 0.5200 0.5900 36,044 +0.01(+1.85%)
Jul 29, 2013 0.5950 0.6100 0.5600 0.5793 28,029 -0.02(-2.64%)
Jul 26, 2013 0.5900 0.5950 0.5500 0.5950 9,338 +0.04(+8.18%)
Jul 25, 2013 0.5900 0.5900 0.5500 0.5500 17,689 -0.04(-6.78%)
Jul 24, 2013 0.5950 0.5950 0.5900 0.5900 2,200 +0.00(+0.00%)
Jul 23, 2013 0.5500 0.5900 0.5210 0.5900 1,200 +0.03(+5.17%)
Jul 22, 2013 0.5300 0.5900 0.5100 0.5610 136,952 +0.05(+10.00%)
Jul 19, 2013 0.5225 0.5550 0.5100 0.5100 9,173 -0.05(-8.11%)
Jul 18, 2013 0.5101 0.5550 0.5101 0.5550 7,000 +0.02(+2.78%)
Jul 17, 2013 0.5200 0.5499 0.5100 0.5400 11,292 -0.01(-1.80%)
Jul 16, 2013 0.5599 0.5599 0.5100 0.5499 20,225 -0.01(-1.79%)
Jul 15, 2013 0.5600 0.5600 0.4800 0.5599 2,343 -0.00(-0.02%)
Jul 12, 2013 0.5600 0.5600 0.4301 0.5600 13,500 +0.02(+3.68%)
Jul 11, 2013 0.5600 0.5700 0.5401 0.5401 14,300 -0.03(-5.25%)
Jul 10, 2013 0.5401 0.5700 0.5401 0.5700 1,757 +0.01(+0.88%)
Jul 09, 2013 0.5401 0.5700 0.5401 0.5650 9,997 -0.01(-0.88%)
Jul 08, 2013 0.5000 0.5700 0.5000 0.5700 16,631 +0.07(+14.00%)
Jul 05, 2013 0.5600 0.5700 0.5000 0.5000 5,785 -0.06(-10.71%)
Jul 03, 2013 0.5699 0.5700 0.5500 0.5600 10,819 +0.02(+3.70%)
Jul 02, 2013 0.5002 0.5400 0.5000 0.5400 14,400 -0.03(-5.26%)
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.