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

Nanophase Technologies Corp (OP: NANX )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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, 2019 0.5140 0.5140 0.3677 0.4613 500 +0.11(+31.80%)
Sep 26, 2019 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Sep 25, 2019 0.3160 0.4000 0.3031 0.3400 19,300 -0.13(-27.66%)
Sep 24, 2019 0.3001 0.4700 0.3001 0.4700 11,151 +0.10(+27.03%)
Sep 23, 2019 0.3800 0.3800 0.3500 0.3700 9,628 +0.01(+2.78%)
Sep 20, 2019 0.3500 0.3600 0.3500 0.3600 2,900 -0.01(-2.70%)
Sep 19, 2019 0.3700 0.3700 0.3700 0.3700 367 -0.01(-2.63%)
Sep 18, 2019 0.3800 0.3800 0.3700 0.3800 11,219 -0.02(-5.00%)
Sep 17, 2019 0.3725 0.4000 0.3725 0.4000 1,120 +0.00(+0.13%)
Sep 16, 2019 0.4250 0.4250 0.3500 0.3995 7,757 -0.04(-8.60%)
Sep 13, 2019 0.4371 0.4371 0.4371 0.4371 1,000 +0.09(+24.89%)
Sep 12, 2019 0.3950 0.3950 0.3500 0.3500 500 -0.05(-12.50%)
Sep 11, 2019 0.3999 0.4200 0.3999 0.4000 7,700 +0.01(+1.27%)
Sep 10, 2019 0.4198 0.4198 0.3950 0.3950 6,100 +0.01(+1.28%)
Sep 09, 2019 0.3700 0.4000 0.2602 0.3900 88,367 -0.03(-7.14%)
Sep 06, 2019 0.4200 0.4200 0.4000 0.4200 30,900 -0.02(-4.55%)
Sep 05, 2019 0.4215 0.4500 0.4200 0.4400 8,548 +0.00(+0.00%)
Sep 04, 2019 0.4310 0.4400 0.4200 0.4400 25,944 +0.01(+3.09%)
Sep 03, 2019 0.4200 0.4300 0.4100 0.4268 29,765 +0.01(+1.62%)
Aug 30, 2019 0.4100 0.4200 0.4100 0.4200 14,100 +0.00(+0.00%)
Aug 29, 2019 0.4336 0.4400 0.4200 0.4200 8,600 -0.01(-1.87%)
Aug 28, 2019 0.4280 0.4280 0.4280 0.4280 100 -0.01(-1.29%)
Aug 27, 2019 0.4200 0.4336 0.4200 0.4336 5,712 -0.02(-3.64%)
Aug 26, 2019 0.4200 0.4500 0.4200 0.4500 7,508 +0.00(+0.00%)
Aug 23, 2019 0.4250 0.4500 0.4250 0.4500 12,500 +0.03(+5.88%)
Aug 22, 2019 0.4301 0.4301 0.4250 0.4250 12,500 -0.02(-3.41%)
Aug 21, 2019 0.4400 0.4500 0.4200 0.4400 22,310 +0.00(+0.00%)
Aug 20, 2019 0.4303 0.4400 0.4200 0.4400 11,178 +0.00(+0.00%)
Aug 19, 2019 0.4400 0.4475 0.4400 0.4400 8,000 -0.01(-1.12%)
Aug 16, 2019 0.4675 0.4950 0.4300 0.4450 78,900 -0.08(-14.42%)
Aug 15, 2019 0.5125 0.5200 0.4500 0.5200 5,600 -0.02(-3.26%)
Aug 14, 2019 0.5300 0.5375 0.5300 0.5375 4,146 +0.03(+5.39%)
Aug 13, 2019 0.4800 0.5100 0.4800 0.5100 3,209 +0.01(+1.49%)
Aug 12, 2019 0.4800 0.5025 0.4800 0.5025 1,740 +0.00(+0.50%)
Aug 09, 2019 0.5000 0.5200 0.5000 0.5000 33,000 +0.05(+11.11%)
Aug 07, 2019 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Aug 06, 2019 0.4400 0.4700 0.4400 0.4700 3,935 -0.02(-3.09%)
Aug 02, 2019 0.4850 0.4850 0.4850 0 -0.02(-3.00%)
Jul 31, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 30, 2019 0.4400 0.4700 0.4400 0.4700 1,075 +0.01(+3.30%)
Jul 29, 2019 0.5000 0.5000 0.4201 0.4550 68,435 -0.02(-5.21%)
Jul 26, 2019 0.4800 0.5100 0.4800 0.4800 6,300 -0.03(-5.88%)
Jul 25, 2019 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
Jul 24, 2019 0.5100 0.5100 0.5100 0.5100 10,100 +0.00(+0.00%)
Jul 23, 2019 0.4500 0.5100 0.4500 0.5100 600 +0.02(+4.08%)
Jul 19, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 18, 2019 0.5300 0.5300 0.4800 0.5000 2,900 -0.01(-1.96%)
Jul 17, 2019 0.5100 0.5100 0.5100 0.5100 1,000 +0.06(+13.06%)
Jul 16, 2019 0.5100 0.5100 0.4511 0.4511 1,200 -0.05(-9.78%)
Jul 15, 2019 0.5000 0.5000 0.5000 0.5000 3,225 +0.03(+6.38%)
Jul 12, 2019 0.5299 0.5300 0.4500 0.4700 11,100 +0.02(+4.21%)
Jul 10, 2019 0.4510 0.4510 0.4510 0 -0.01(-1.96%)
Jul 09, 2019 0.4540 0.4950 0.4540 0.4600 4,270 +0.01(+2.22%)
Jul 08, 2019 0.5000 0.5000 0.4500 0.4500 2,200 -0.03(-6.25%)
Jul 05, 2019 0.4750 0.4800 0.4200 0.4800 6,000 -0.05(-9.43%)
Jul 03, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Jul 02, 2019 0.4504 0.5300 0.4504 0.5300 10,120 +0.09(+19.10%)
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.