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 (%)
Sep 28, 2012 0.3400 0.3400 0.3050 0.3050 9,211 -0.04(-12.86%)
Sep 27, 2012 0.3500 0.3500 0.2800 0.3500 1,600 +0.05(+16.67%)
Sep 26, 2012 0.3000 0.3500 0.3000 0.3000 6,281 -0.00(-0.33%)
Sep 25, 2012 0.2900 0.3500 0.2702 0.3010 44,924 +0.01(+3.79%)
Sep 24, 2012 0.2900 0.3500 0.2900 0.2900 1,705 +0.00(+0.00%)
Sep 21, 2012 0.3500 0.3500 0.2900 0.2900 9,668 -0.06(-17.14%)
Sep 20, 2012 0.3010 0.3500 0.3000 0.3500 9,724 +0.05(+16.67%)
Sep 19, 2012 0.2800 0.3500 0.2800 0.3000 3,448 -0.04(-11.76%)
Sep 18, 2012 0.3100 0.3500 0.2800 0.3400 9,124 +0.02(+6.25%)
Sep 17, 2012 0.2700 0.3300 0.2700 0.3200 34,000 +0.04(+14.29%)
Sep 14, 2012 0.2800 0.3400 0.2800 0.2800 13,785 +0.00(+0.00%)
Sep 13, 2012 0.3400 0.3400 0.2800 0.2800 6,363 +0.00(+0.00%)
Sep 12, 2012 0.3000 0.3400 0.2800 0.2800 6,100 -0.02(-6.67%)
Sep 11, 2012 0.3400 0.3400 0.3000 0.3000 29,170 +0.00(+0.00%)
Sep 10, 2012 0.2900 0.3400 0.2900 0.3000 17,221 +0.01(+3.45%)
Sep 07, 2012 0.2900 0.3400 0.2900 0.2900 31,994 -0.01(-3.33%)
Sep 06, 2012 0.3000 0.3000 0.3000 0.3000 2,960 +0.00(+0.00%)
Sep 05, 2012 0.2900 0.3600 0.2900 0.3000 1,855 -0.04(-11.76%)
Sep 04, 2012 0.3200 0.3500 0.2800 0.3400 20,550 +0.02(+6.25%)
Aug 31, 2012 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Aug 30, 2012 0.3000 0.3500 0.3000 0.3200 19,448 +0.00(+0.00%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 24,000 +0.01(+3.23%)
Aug 27, 2012 0.3000 0.3100 0.2800 0.3100 6,500 +0.01(+3.33%)
Aug 24, 2012 0.2800 0.3300 0.2800 0.3000 9,058 +0.02(+7.14%)
Aug 23, 2012 0.2700 0.3100 0.2700 0.2800 14,280 -0.01(-3.45%)
Aug 22, 2012 0.3100 0.3100 0.2900 0.2900 7,033 -0.02(-6.45%)
Aug 21, 2012 0.3100 0.3100 0.3100 0.3100 7,723 -0.02(-4.62%)
Aug 20, 2012 0.3100 0.3250 0.3100 0.3250 4,650 +0.01(+1.56%)
Aug 17, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Aug 16, 2012 0.3100 0.3200 0.3100 0.3200 3,533 +0.01(+3.23%)
Aug 15, 2012 0.3100 0.3100 0.3100 0.3100 200 +0.01(+1.64%)
Aug 14, 2012 0.3500 0.3898 0.3000 0.3050 9,482 -0.04(-12.86%)
Aug 13, 2012 0.3400 0.3500 0.3400 0.3500 540 +0.05(+16.63%)
Aug 11, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.00(+0.00%)
Aug 10, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.01(+3.48%)
Aug 09, 2012 0.2900 0.2900 0.2900 0.2900 1,271 -0.06(-17.14%)
Aug 08, 2012 0.3500 0.3500 0.3000 0.3500 881 +0.05(+16.67%)
Aug 07, 2012 0.2900 0.3500 0.2900 0.3000 19,038 +0.00(+0.00%)
Aug 06, 2012 0.3000 0.3898 0.2975 0.3000 5,078 -0.02(-6.25%)
Aug 03, 2012 0.3000 0.3200 0.3000 0.3200 2,000 -0.01(-3.03%)
Aug 02, 2012 0.3300 0.3300 0.3300 0.3300 450 -0.05(-13.16%)
Aug 01, 2012 0.3200 0.3800 0.3200 0.3800 3,577 +0.00(+0.00%)
Jul 31, 2012 0.3300 0.3800 0.3200 0.3800 8,742 -0.01(-2.51%)
Jul 30, 2012 0.3898 0.3898 0.3898 0.3898 110 +0.02(+5.35%)
Jul 27, 2012 0.3300 0.3700 0.3300 0.3700 5,224 -0.02(-5.08%)
Jul 26, 2012 0.3700 0.3898 0.3200 0.3898 20,545 +0.06(+18.12%)
Jul 25, 2012 0.2900 0.3800 0.2900 0.3300 8,600 -0.03(-8.33%)
Jul 24, 2012 0.3200 0.3600 0.3200 0.3600 1,100 +0.04(+12.50%)
Jul 23, 2012 0.3200 0.3200 0.3200 0.3200 8,548 +0.00(+0.00%)
Jul 20, 2012 0.3200 0.3400 0.3200 0.3200 5,913 +0.00(+0.00%)
Jul 19, 2012 0.3200 0.3400 0.3200 0.3200 7,382 +0.01(+3.23%)
Jul 18, 2012 0.3300 0.3400 0.3000 0.3100 42,656 +0.01(+3.33%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3200 0.3000 0.3000 38,697 +0.00(+0.00%)
Jul 14, 2012 0.3200 0.3400 0.3000 0.3000 7,725 +0.00(+0.00%)
Jul 13, 2012 0.3200 0.3400 0.3000 0.3000 7,725 -0.02(-6.25%)
Jul 12, 2012 0.3210 0.3500 0.3200 0.3200 20,791 -0.01(-3.03%)
Jul 11, 2012 0.3300 0.3300 0.3300 0.3300 200 +0.01(+2.80%)
Jul 10, 2012 0.3210 0.3500 0.3210 0.3210 7,339 -0.04(-10.83%)
Jul 09, 2012 0.3700 0.3700 0.3200 0.3600 3,567 -0.01(-2.70%)
Jul 06, 2012 0.3700 0.3700 0.3050 0.3700 5,422 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3700 0.3000 0.3700 28,784 +0.07(+23.33%)
Jul 03, 2012 0.3000 0.3800 0.3000 0.3000 7,791 -0.08(-21.05%)
Jul 02, 2012 0.3100 0.3800 0.3000 0.3800 47,123 +0.07(+22.58%)
Jun 29, 2012 0.3000 0.3898 0.3000 0.3100 36,168 +0.01(+3.33%)
Jun 28, 2012 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 27, 2012 0.3000 0.3198 0.3000 0.3000 24,390 +0.00(+0.00%)
Jun 26, 2012 0.3100 0.3900 0.3000 0.3000 8,250 -0.06(-16.67%)
Jun 25, 2012 0.3000 0.3600 0.3000 0.3600 26,743 +0.06(+20.00%)
Jun 22, 2012 0.3000 0.3000 0.3000 0.3000 7,689 -0.00(-0.66%)
Jun 21, 2012 0.3380 0.3380 0.3020 0.3020 31,491 +0.00(+0.57%)
Jun 19, 2012 0.3003 0.3003 0.3003 0 -0.00(-0.27%)
Jun 18, 2012 0.3011 0.4000 0.3011 0.3011 6,621 -0.02(-5.91%)
Jun 15, 2012 0.3000 0.4000 0.3000 0.3200 10,806 -0.10(-23.81%)
Jun 14, 2012 0.4000 0.4200 0.3013 0.4200 6,450 +0.02(+5.00%)
Jun 13, 2012 0.3700 0.4000 0.3102 0.4000 16,788 +0.05(+14.29%)
Jun 12, 2012 0.3302 0.3700 0.3302 0.3500 2,400 +0.00(+0.00%)
Jun 11, 2012 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-1.41%)
Jun 08, 2012 0.4200 0.4200 0.3300 0.3550 41,675 +0.02(+7.58%)
Jun 07, 2012 0.3300 0.3900 0.3300 0.3300 16,452 -0.08(-18.52%)
Jun 06, 2012 0.3400 0.4200 0.3000 0.4050 3,675 -0.01(-3.57%)
Jun 05, 2012 0.3400 0.4200 0.3400 0.4200 2,232 +0.08(+23.53%)
Jun 04, 2012 0.2900 0.3400 0.2900 0.3400 1,021 -0.14(-29.14%)
Jun 02, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.00(+0.00%)
Jun 01, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.08(+19.95%)
May 31, 2012 0.3300 0.4798 0.3300 0.4000 3,850 +0.07(+21.14%)
May 30, 2012 0.4800 0.4800 0.3300 0.3302 1,857 +0.01(+3.19%)
May 29, 2012 0.4000 0.4900 0.3100 0.3200 25,559 -0.06(-15.79%)
May 25, 2012 0.3800 0.3800 0.3800 0.3800 9,816 +0.00(+0.00%)
May 24, 2012 0.3200 0.4000 0.3200 0.3800 56,000 +0.03(+8.57%)
May 23, 2012 0.2800 0.3500 0.2800 0.3500 17,298 -0.02(-5.41%)
May 22, 2012 0.4000 0.4000 0.3000 0.3700 1,530 -0.01(-2.63%)
May 21, 2012 0.2800 0.4000 0.2800 0.3800 9,600 +0.04(+11.76%)
May 18, 2012 0.3200 0.3400 0.2700 0.3400 11,678 +0.02(+6.25%)
May 17, 2012 0.4000 0.4150 0.3200 0.3200 10,550 -0.01(-3.09%)
May 16, 2012 0.3500 0.4000 0.3302 0.3302 10,883 -0.07(-17.45%)
May 15, 2012 0.4180 0.4180 0.3202 0.4000 24,404 +0.01(+2.56%)
May 14, 2012 0.3900 0.3900 0.3900 0.3900 2,200 -0.03(-7.14%)
May 11, 2012 0.2600 0.4200 0.2600 0.4200 23,354 +0.02(+5.00%)
May 10, 2012 0.4300 0.4998 0.4000 0.4000 4,744 -0.03(-6.98%)
May 09, 2012 0.4700 0.4700 0.4000 0.4300 15,365 +0.03(+7.50%)
May 07, 2012 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 04, 2012 0.4002 0.5000 0.4002 0.4100 4,625 -0.00(-0.05%)
May 03, 2012 0.3600 0.5000 0.3600 0.4102 20,954 +0.01(+2.50%)
May 02, 2012 0.4000 0.4002 0.4000 0.4002 1,560 +0.00(+0.00%)
May 01, 2012 0.4100 0.4800 0.4002 0.4002 8,490 -0.01(-2.39%)
Apr 30, 2012 0.4400 0.5000 0.4100 0.4100 15,890 -0.03(-6.82%)
Apr 27, 2012 0.4500 0.4700 0.4400 0.4400 19,600 -0.01(-2.22%)
Apr 26, 2012 0.4400 0.5450 0.4400 0.4500 1,200 -0.10(-18.18%)
Apr 25, 2012 0.4400 0.5500 0.4400 0.5500 850 +0.01(+1.85%)
Apr 24, 2012 0.4600 0.5500 0.4400 0.5400 20,435 +0.13(+31.71%)
Apr 23, 2012 0.4000 0.5000 0.4000 0.4100 5,649 +0.04(+10.81%)
Apr 20, 2012 0.4800 0.5000 0.3500 0.3700 914,255 -0.12(-24.49%)
Apr 19, 2012 0.5200 0.6000 0.4800 0.4900 61,250 -0.03(-5.77%)
Apr 18, 2012 0.4700 0.5500 0.4700 0.5200 28,941 -0.05(-8.77%)
Apr 17, 2012 0.4700 0.5700 0.4700 0.5700 3,552 +0.00(+0.00%)
Apr 16, 2012 0.5300 0.6000 0.4700 0.5700 70,125 +0.06(+11.76%)
Apr 13, 2012 0.4900 0.5500 0.4500 0.5100 63,372 -0.02(-3.77%)
Apr 12, 2012 0.4900 0.5500 0.4400 0.5300 82,260 +0.01(+1.92%)
Apr 11, 2012 0.4900 0.5300 0.4900 0.5200 78,735 +0.03(+6.12%)
Apr 10, 2012 0.4000 0.5000 0.4000 0.4900 162,559 +0.09(+22.50%)
Apr 09, 2012 0.4000 0.5500 0.4000 0.4000 91,617 +0.00(+0.00%)
Apr 05, 2012 0.4800 0.4800 0.4000 0.4000 3,155 -0.08(-16.67%)
Apr 04, 2012 0.4300 0.4900 0.4300 0.4800 96,877 +0.06(+14.29%)
Apr 03, 2012 0.3300 0.4600 0.3300 0.4200 25,244 +0.00(+0.00%)
Apr 02, 2012 0.3800 0.4600 0.3300 0.4200 33,802 +0.00(+0.00%)
Mar 30, 2012 0.4200 0.4200 0.3900 0.4200 35,671 +0.00(+0.00%)
Mar 29, 2012 0.4200 0.4200 0.3600 0.4200 17,274 +0.00(+0.00%)
Mar 28, 2012 0.3900 0.4200 0.3900 0.4200 33,292 +0.07(+20.00%)
Mar 27, 2012 0.5598 0.5598 0.3500 0.3500 86,664 +0.00(+0.00%)
Mar 26, 2012 0.3100 0.4000 0.3100 0.3500 313,137 +0.02(+6.06%)
Mar 23, 2012 0.3000 0.3500 0.3000 0.3300 47,926 -0.01(-2.94%)
Mar 22, 2012 0.3200 0.3400 0.3000 0.3400 202,662 +0.04(+13.33%)
Mar 21, 2012 0.2300 0.3500 0.2300 0.3000 253,668 +0.03(+11.11%)
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.