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

Nanophase Technologies Corp (OP: NANX )

1.490 +0.090 (+6.43%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 20, 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 (%)
Oct 30, 2015 0.4401 0.4401 0.4401 0.4401 400 -0.00(-0.02%)
Oct 29, 2015 0.4370 0.4761 0.4370 0.4402 17,973 -0.01(-2.18%)
Oct 28, 2015 0.4200 0.4600 0.4010 0.4500 55,542 +0.05(+12.50%)
Oct 26, 2015 0.4000 0.4000 0.4000 95 +0.00(+0.00%)
Oct 23, 2015 0.4000 0.4000 0.4000 0.4000 1,875 +0.00(+0.00%)
Oct 22, 2015 0.4000 0.4000 0.4000 0.4000 4,299 +0.00(+0.00%)
Oct 21, 2015 0.4100 0.4105 0.4000 0.4000 11,868 -0.01(-2.44%)
Oct 19, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 16, 2015 0.4100 0.4100 0.4100 0.4100 600 +0.00(+0.00%)
Oct 15, 2015 0.4100 0.4299 0.4100 0.4100 2,800 +0.00(+0.00%)
Oct 14, 2015 0.4000 0.4350 0.4000 0.4100 9,630 +0.01(+2.50%)
Oct 13, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 12, 2015 0.4000 0.4000 0.4000 0.4000 4,257 -0.05(-11.11%)
Oct 09, 2015 0.4500 0.4600 0.4500 0.4500 13,713 -0.01(-2.17%)
Oct 08, 2015 0.4400 0.4600 0.4400 0.4600 19,987 +0.01(+2.34%)
Oct 07, 2015 0.4000 0.4500 0.4000 0.4495 10,500 +0.05(+12.37%)
Oct 06, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Oct 05, 2015 0.4000 0.4000 0.4000 0.4000 1,401 -0.02(-3.85%)
Sep 30, 2015 0.4160 0.4160 0.4160 0 -0.02(-3.70%)
Sep 29, 2015 0.3770 0.4320 0.3770 0.4320 851 +0.03(+8.00%)
Sep 28, 2015 0.4000 0.4000 0.4000 0.4000 7,634 +0.00(+0.00%)
Sep 25, 2015 0.4000 0.4000 0.4000 0.4000 360 -0.00(-0.74%)
Sep 23, 2015 0.4030 0.4030 0.4030 1 +0.00(+0.75%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 752 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4200 0.4000 0.4000 12,440 +0.00(+0.00%)
Sep 18, 2015 0.4000 0.4000 0.4000 0.4000 1,765 -0.03(-6.98%)
Sep 16, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 15, 2015 0.4000 0.4000 0.4000 0.4000 1,864 +0.00(+0.00%)
Sep 14, 2015 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Sep 10, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2015 0.4800 0.4800 0.4000 0.4000 2,636 +0.00(+0.00%)
Sep 08, 2015 0.4000 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
Sep 04, 2015 0.4000 0.4000 0.4000 0 -0.00(-0.02%)
Sep 03, 2015 0.4001 0.4001 0.4001 0.4001 450 -0.04(-9.07%)
Sep 01, 2015 0.4400 0.4400 0.4400 18 +0.02(+4.76%)
Aug 31, 2015 0.4100 0.4200 0.4100 0.4200 5,874 +0.01(+2.41%)
Aug 28, 2015 0.4101 0.4200 0.4101 0.4101 8,300 +0.00(+0.00%)
Aug 27, 2015 0.4101 0.4101 0.4101 0.4101 7,027 +0.00(+0.00%)
Aug 26, 2015 0.4101 0.4400 0.4101 0.4101 6,087 -0.01(-2.36%)
Aug 25, 2015 0.4101 0.4200 0.4100 0.4200 36,986 +0.01(+2.41%)
Aug 24, 2015 0.4350 0.4350 0.4101 23,335 -0.02(-5.72%)
Aug 21, 2015 0.4000 0.4350 0.4000 0.4350 1,402 +0.03(+6.10%)
Aug 20, 2015 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Aug 18, 2015 0.4100 0.4100 0.4100 15 +0.00(+0.00%)
Aug 17, 2015 0.4100 0.4250 0.4100 0.4100 24,260 +0.00(+0.00%)
Aug 14, 2015 0.4100 0.4100 0.4100 0.4100 228 +0.00(+0.00%)
Aug 13, 2015 0.4100 0.4100 0.4100 0.4100 1,410 +0.00(+0.00%)
Aug 11, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 10, 2015 0.4100 0.4100 0.4100 0.4100 2,650 -0.01(-2.38%)
Aug 07, 2015 0.4150 0.4200 0.4150 0.4200 8,200 +0.01(+1.20%)
Aug 05, 2015 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
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.