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

Nanophase Technologies Corp (OP: NANX )

1.480 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, May 8, 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 (%)
Mar 31, 2016 0.4500 0.4800 0.4500 0.4800 8,550 +0.03(+6.67%)
Mar 30, 2016 0.4410 0.4500 0.4410 0.4500 1,526 +0.01(+2.04%)
Mar 29, 2016 0.4550 0.4550 0.4400 0.4410 15,808 -0.03(-6.17%)
Mar 28, 2016 0.4400 0.4700 0.4400 0.4700 18,351 +0.03(+6.82%)
Mar 23, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 22, 2016 0.4401 0.4401 0.4400 0.4400 578 +0.00(+0.00%)
Mar 21, 2016 0.4400 0.4400 0.4400 0.4400 2,003 +0.00(+0.00%)
Mar 18, 2016 0.4400 0.4400 0.4400 0.4400 216 -0.01(-2.22%)
Mar 17, 2016 0.4300 0.4500 0.4300 0.4500 10,880 +0.02(+4.65%)
Mar 14, 2016 0.4300 0.4300 0.4300 20 -0.01(-1.15%)
Mar 11, 2016 0.4300 0.4450 0.4300 0.4350 13,100 +0.01(+1.16%)
Mar 09, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 08, 2016 0.4400 0.4400 0.4350 0.4400 34,977 +0.00(+0.00%)
Mar 07, 2016 0.4200 0.4400 0.4200 0.4400 7,255 +0.02(+4.76%)
Mar 04, 2016 0.4280 0.4280 0.4200 0.4200 1,850 +0.00(+0.00%)
Mar 03, 2016 0.4200 0.4240 0.4200 0.4200 8,968 -0.01(-1.87%)
Mar 02, 2016 0.4280 0.4280 0.4280 0.4280 500 +0.00(+0.00%)
Mar 01, 2016 0.4280 0.4280 0.4280 0.4280 100 +0.01(+1.90%)
Feb 29, 2016 0.4280 0.4280 0.4200 0.4200 2,087 +0.01(+3.70%)
Feb 26, 2016 0.4050 0.4050 0.4050 0.4050 3,000 -0.01(-3.57%)
Feb 25, 2016 0.4200 0.4200 0.4000 0.4200 5,697 -0.02(-4.55%)
Feb 24, 2016 0.4200 0.4400 0.4200 0.4400 2,628 +0.02(+4.76%)
Feb 23, 2016 0.4500 0.4500 0.4200 0.4200 1,000 -0.01(-2.78%)
Feb 22, 2016 0.4200 0.4320 0.4200 0.4320 3,000 +0.01(+2.86%)
Feb 19, 2016 0.3800 0.4200 0.3800 0.4200 19,235 +0.02(+6.33%)
Feb 18, 2016 0.3701 0.4200 0.3701 0.3950 99,660 -0.02(-5.95%)
Feb 17, 2016 0.3950 0.4200 0.3780 0.4200 58,026 +0.04(+10.51%)
Feb 16, 2016 0.4200 0.4200 0.3800 0.3800 16,372 -0.04(-9.51%)
Feb 12, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 11, 2016 0.3900 0.4200 0.3900 0.4200 7,534 +0.03(+7.69%)
Feb 10, 2016 0.3900 0.3900 0.3900 0.3900 2,912 -0.03(-7.14%)
Feb 09, 2016 0.4050 0.4200 0.3900 0.4200 15,350 +0.01(+3.70%)
Feb 08, 2016 0.4050 0.4110 0.4050 0.4050 3,100 -0.00(-0.74%)
Feb 04, 2016 0.4080 0.4080 0.4080 0 +0.01(+2.00%)
Feb 02, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 01, 2016 0.3900 0.3900 0.3900 0.3900 2,260 +0.01(+2.63%)
Jan 29, 2016 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 26, 2016 0.3880 0.3880 0.3800 0.3800 1,288 +0.00(+0.00%)
Jan 25, 2016 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Jan 22, 2016 0.4000 0.4000 0.3900 0.3900 350 +0.00(+0.00%)
Jan 21, 2016 0.3900 0.3900 0.3810 0.3900 7,181 +0.00(+0.00%)
Jan 20, 2016 0.3880 0.3900 0.3800 0.3900 7,930 +0.01(+2.63%)
Jan 19, 2016 0.4001 0.4001 0.3800 0.3800 55,040 -0.02(-5.02%)
Jan 15, 2016 0.4001 0.4001 0.4001 0 +0.00(+0.00%)
Jan 13, 2016 0.4001 0.4001 0.4001 1 -0.01(-1.70%)
Jan 12, 2016 0.4001 0.4101 0.4001 0.4070 30,968 -0.00(-0.73%)
Jan 08, 2016 0.4100 0.4100 0.4100 75 +0.01(+2.47%)
Jan 07, 2016 0.4001 0.4001 0.4001 0.4001 1,500 +0.00(+0.00%)
Jan 06, 2016 0.4005 0.4005 0.4001 0.4001 6,530 -0.01(-2.41%)
Jan 05, 2016 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
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.