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

Nanophase Technologies Corp (OP: NANX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 30, 2013 0.4200 0.4200 0.4200 0.4200 2,200 +0.00(+0.00%)
Sep 27, 2013 0.4250 0.4400 0.4200 0.4200 21,250 +0.00(+0.00%)
Sep 26, 2013 0.4200 0.4300 0.4200 0.4200 3,766 -0.02(-4.55%)
Sep 25, 2013 0.4300 0.4400 0.4300 0.4400 23,270 +0.01(+1.73%)
Sep 24, 2013 0.4000 0.4500 0.4000 0.4325 13,800 -0.01(-1.70%)
Sep 23, 2013 0.4300 0.4400 0.4300 0.4400 6,690 +0.00(+0.00%)
Sep 20, 2013 0.4899 0.4899 0.4200 0.4400 9,750 +0.00(+0.00%)
Sep 19, 2013 0.4400 0.4400 0.4400 0.4400 200 +0.01(+2.33%)
Sep 18, 2013 0.4400 0.4400 0.4300 0.4300 2,201 +0.00(+0.00%)
Sep 17, 2013 0.4401 0.4401 0.4300 0.4300 6,481 -0.01(-2.29%)
Sep 16, 2013 0.4401 0.4401 0.4401 0.4401 1,400 +0.00(+0.00%)
Sep 13, 2013 0.5000 0.5000 0.4401 0.4401 10,061 +0.00(+0.00%)
Sep 12, 2013 0.4500 0.4800 0.4401 0.4401 4,121 -0.01(-2.20%)
Sep 11, 2013 0.4300 0.4800 0.4300 0.4500 95,017 +0.02(+4.65%)
Sep 10, 2013 0.4700 0.4700 0.4300 0.4300 15,038 -0.00(-0.02%)
Sep 09, 2013 0.4350 0.5000 0.4301 0.4301 2,853 -0.01(-1.15%)
Sep 06, 2013 0.4499 0.4500 0.4351 0.4351 5,550 +0.00(+0.02%)
Sep 05, 2013 0.4300 0.4400 0.4300 0.4350 93,557 -0.01(-1.14%)
Sep 04, 2013 0.4400 0.4550 0.4400 0.4400 12,825 +0.01(+1.15%)
Sep 03, 2013 0.4900 0.4900 0.4300 0.4350 11,079 -0.08(-14.71%)
Aug 30, 2013 0.5100 0.5100 0.4300 0.5100 1,465 +0.00(+0.00%)
Aug 29, 2013 0.4700 0.5100 0.4300 0.5100 66,739 +0.03(+6.25%)
Aug 28, 2013 0.4700 0.4900 0.4700 0.4800 7,336 +0.01(+2.13%)
Aug 27, 2013 0.4700 0.5100 0.4700 0.4700 4,295 -0.04(-7.84%)
Aug 26, 2013 0.5100 0.5100 0.5100 0.5100 2,460 +0.00(+0.00%)
Aug 23, 2013 0.4750 0.5100 0.4750 0.5100 700 +0.00(+0.00%)
Aug 22, 2013 0.4700 0.5100 0.4700 0.5100 1,600 +0.03(+6.25%)
Aug 21, 2013 0.4700 0.4800 0.4400 0.4800 24,000 +0.01(+2.13%)
Aug 20, 2013 0.4799 0.4799 0.4400 0.4700 16,196 +0.02(+4.44%)
Aug 19, 2013 0.4410 0.4500 0.4410 0.4500 1,100 -0.03(-6.25%)
Aug 16, 2013 0.4800 0.4800 0.4300 0.4800 55,973 -0.03(-5.88%)
Aug 15, 2013 0.5148 0.5148 0.5100 0.5100 3,335 +0.03(+6.25%)
Aug 14, 2013 0.4625 0.4800 0.4100 0.4800 3,246 -0.04(-6.80%)
Aug 13, 2013 0.5150 0.5150 0.4870 0.5150 21,086 +0.00(+0.00%)
Aug 12, 2013 0.5100 0.5150 0.5000 0.5150 13,312 +0.01(+0.98%)
Aug 09, 2013 0.5100 0.5150 0.5100 0.5100 4,695 +0.00(+0.00%)
Aug 08, 2013 0.5299 0.5299 0.5100 0.5100 1,496 -0.02(-3.77%)
Aug 07, 2013 0.5100 0.5300 0.5100 0.5300 1,448 +0.02(+3.92%)
Aug 06, 2013 0.5499 0.5499 0.5001 0.5100 6,868 -0.01(-1.92%)
Aug 05, 2013 0.5200 0.5200 0.5200 0.5200 15,300 -0.03(-5.45%)
Aug 02, 2013 0.5000 0.5500 0.5000 0.5500 6,424 +0.00(+0.00%)
Aug 01, 2013 0.5550 0.5950 0.5200 0.5500 144,416 -0.05(-8.33%)
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.