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 29, 2016 0.7900 0.7900 0.7700 0.7900 11,919 +0.01(+1.30%)
Jul 28, 2016 0.7849 0.7898 0.7581 0.7799 21,128 -0.01(-1.15%)
Jul 26, 2016 0.7890 0.7890 0.7890 0 -0.00(-0.11%)
Jul 25, 2016 0.8000 0.8000 0.7199 0.7899 12,574 -0.00(-0.01%)
Jul 22, 2016 0.7900 0.7900 0.7900 0.7900 110 +0.05(+6.76%)
Jul 21, 2016 0.7900 0.7900 0.7202 0.7400 7,261 -0.05(-6.33%)
Jul 20, 2016 0.7501 0.7900 0.7500 0.7900 18,316 +0.04(+5.33%)
Jul 19, 2016 0.7250 0.8701 0.7250 0.7500 33,297 +0.04(+5.63%)
Jul 18, 2016 0.5750 0.7300 0.5750 0.7100 1,333 -0.01(-1.40%)
Jul 15, 2016 0.7800 0.7800 0.7100 0.7201 5,650 -0.04(-5.25%)
Jul 14, 2016 0.7325 0.7600 0.7300 0.7600 9,072 +0.03(+3.40%)
Jul 13, 2016 0.7350 0.7350 0.7349 0.7350 1,300 +0.03(+3.52%)
Jul 12, 2016 0.7100 0.7100 0.7100 0.7100 1,266 +0.01(+1.43%)
Jul 11, 2016 0.6550 0.7100 0.6550 0.7000 14,280 +0.04(+5.74%)
Jul 08, 2016 0.6620 0.6908 0.6620 0.6620 3,576 +0.01(+1.07%)
Jul 07, 2016 0.6880 0.6880 0.6550 0.6550 1,391 -0.04(-6.43%)
Jul 05, 2016 0.6999 0.7001 0.6999 0.7000 20,076 +0.04(+6.06%)
Jun 30, 2016 0.6600 0.6600 0.6600 0 -0.01(-0.75%)
Jun 29, 2016 0.6650 0.6650 0.6650 0.6650 1,702 -0.02(-2.78%)
Jun 28, 2016 0.6801 0.7250 0.6800 0.6840 13,855 +0.02(+2.87%)
Jun 27, 2016 0.6620 0.6650 0.6600 0.6649 3,138 -0.01(-0.75%)
Jun 24, 2016 0.6600 0.6700 0.6600 0.6699 2,537 -0.01(-0.76%)
Jun 22, 2016 0.6750 0.6750 0.6750 0 -0.02(-3.57%)
Jun 21, 2016 0.6500 0.7000 0.6000 0.7000 17,168 +0.08(+12.90%)
Jun 20, 2016 0.6200 0.6200 0.5950 0.6200 9,520 +0.00(+0.00%)
Jun 17, 2016 0.5999 0.6500 0.5999 0.6200 20,181 +0.03(+4.20%)
Jun 16, 2016 0.5950 0.5950 0.5950 0.5950 152 +0.00(+0.00%)
Jun 15, 2016 0.5999 0.6000 0.5950 0.5950 10,200 +0.01(+0.85%)
Jun 14, 2016 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jun 13, 2016 0.6000 0.6000 0.5800 0.5900 965 -0.01(-1.67%)
Jun 10, 2016 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Jun 09, 2016 0.5800 0.6000 0.5500 0.6000 20,538 +0.04(+7.14%)
Jun 08, 2016 0.5600 0.5600 0.5600 0.5600 13,280 +0.01(+1.82%)
Jun 07, 2016 0.5300 0.5501 0.5300 0.5500 61,610 +0.00(+0.00%)
Jun 06, 2016 0.5190 0.5500 0.5180 0.5500 47,888 +0.03(+5.77%)
Jun 03, 2016 0.5149 0.5200 0.5149 0.5200 13,632 +0.00(+0.00%)
Jun 02, 2016 0.5000 0.5200 0.5000 0.5200 49,798 +0.02(+2.97%)
Jun 01, 2016 0.5030 0.5051 0.5030 0.5050 45,814 +0.00(+0.00%)
May 31, 2016 0.5050 0.5120 0.5050 0.5050 24,220 -0.01(-0.98%)
May 27, 2016 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
May 26, 2016 0.5000 0.5150 0.5000 0.5050 67,402 +0.00(+0.00%)
May 25, 2016 0.5050 0.5100 0.5050 0.5050 7,100 -0.00(-0.20%)
May 24, 2016 0.5060 0.5100 0.5060 0.5060 10,500 -0.00(-0.78%)
May 23, 2016 0.5060 0.5100 0.5000 0.5100 14,203 +0.01(+0.99%)
May 20, 2016 0.5100 0.5100 0.5040 0.5050 12,290 +0.00(+0.00%)
May 18, 2016 0.5050 0.5050 0.5050 0 -0.04(-8.17%)
May 17, 2016 0.5357 0.5499 0.5357 0.5499 11,770 +0.01(+1.83%)
May 16, 2016 0.5490 0.5490 0.5400 0.5400 700 +0.00(+0.00%)
May 13, 2016 0.5380 0.5400 0.5380 0.5400 5,828 +0.01(+0.93%)
May 12, 2016 0.5300 0.5370 0.5300 0.5350 6,777 +0.01(+0.94%)
May 11, 2016 0.5250 0.5300 0.5250 0.5300 15,962 +0.03(+4.95%)
May 10, 2016 0.5000 0.5050 0.5000 0.5050 7,950 +0.01(+1.00%)
May 09, 2016 0.5000 0.5300 0.5000 0.5000 16,776 +0.00(+0.00%)
May 06, 2016 0.5140 0.5140 0.5000 0.5000 3,750 -0.01(-1.96%)
May 05, 2016 0.5060 0.5120 0.5000 0.5100 4,230 -0.03(-5.56%)
May 04, 2016 0.5000 0.5400 0.5000 0.5400 22,201 +0.08(+17.37%)
May 03, 2016 0.4900 0.5200 0.4601 0.4601 72,834 -0.04(-8.00%)
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.