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

Nanophase Technologies Corp (OP: NANX )

1.360 -0.110 (-7.48%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 7, 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 (%)
Apr 30, 2020 0.3800 0.3800 0.3405 0.3405 51,539 -0.04(-10.39%)
Apr 29, 2020 0.2500 0.3900 0.1720 0.3800 120,113 +0.17(+80.95%)
Apr 28, 2020 0.2100 0.2100 0.2100 0.2100 115 +0.01(+5.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 1,160 +0.02(+8.11%)
Apr 24, 2020 0.2250 0.2250 0.1850 0.1850 5,000 -0.07(-26.00%)
Apr 23, 2020 0.2200 0.2500 0.2000 0.2500 30,518 +0.03(+13.64%)
Apr 22, 2020 0.1975 0.2200 0.1975 0.2200 2,761 +0.01(+3.53%)
Apr 21, 2020 0.2500 0.2500 0.2125 0.2125 2,412 +0.04(+25.00%)
Apr 20, 2020 0.2300 0.2300 0.1700 0.1700 1,629 -0.05(-22.73%)
Apr 17, 2020 0.2889 0.2889 0.1800 0.2200 2,300 -0.03(-11.61%)
Apr 16, 2020 0.2000 0.2489 0.2000 0.2489 3,559 -0.00(-0.44%)
Apr 14, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 08, 2020 0.2700 0.2700 0.2700 0.2700 461 -0.02(-6.54%)
Apr 07, 2020 0.2500 0.2889 0.1900 0.2889 2,400 +0.05(+20.38%)
Apr 06, 2020 0.2020 0.2400 0.2020 0.2400 202 -0.01(-4.00%)
Apr 03, 2020 0.2000 0.2500 0.1800 0.2500 28,200 -0.04(-13.76%)
Apr 02, 2020 0.2420 0.2899 0.2101 0.2899 2,478 +0.08(+38.05%)
Apr 01, 2020 0.2100 0.2100 0.2100 0.2100 5,900 +0.00(+0.00%)
Mar 31, 2020 0.2200 0.2500 0.2100 0.2100 3,800 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Mar 27, 2020 0.2100 0.2100 0.2100 0.2100 2,500 -0.09(-29.98%)
Mar 26, 2020 0.2551 0.2999 0.2100 0.2999 7,108 -0.00(-0.03%)
Mar 25, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.3000 0.2500 0.3000 2,524 +0.05(+20.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2500 8,572 -0.01(-4.21%)
Mar 20, 2020 0.2500 0.2700 0.2500 0.2610 15,900 +0.01(+4.40%)
Mar 19, 2020 0.2500 0.2500 0.2500 0.2500 1,250 -0.02(-7.41%)
Mar 18, 2020 0.2800 0.2800 0.2700 0.2700 8,140 -0.03(-9.09%)
Mar 17, 2020 0.2970 0.2970 0.2970 0.2970 1,500 +0.02(+6.07%)
Mar 16, 2020 0.2700 0.2800 0.2700 0.2800 2,401 +0.02(+5.66%)
Mar 13, 2020 0.2650 0.2650 0.2650 0.2650 300 +0.00(+0.00%)
Mar 12, 2020 0.2800 0.2800 0.2650 0.2650 13,812 -0.02(-5.36%)
Mar 10, 2020 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 09, 2020 0.2700 0.3300 0.2700 0.3300 2,286 +0.05(+17.86%)
Mar 06, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.2800 0.2755 0.2800 9,984 +0.00(+0.00%)
Mar 04, 2020 0.2800 0.2800 0.2800 0.2800 5,265 +0.02(+5.66%)
Mar 03, 2020 0.2650 0.2650 0.2650 0.2650 2,528 +0.00(+0.00%)
Mar 02, 2020 0.3225 0.3600 0.2650 0.2650 25,423 -0.08(-23.28%)
Feb 28, 2020 0.3150 0.3454 0.3150 0.3454 4,200 +0.03(+7.94%)
Feb 27, 2020 0.3500 0.3500 0.3200 0.3200 2,364 -0.01(-3.03%)
Feb 26, 2020 0.3500 0.3500 0.3300 0.3300 4,077 +0.00(+0.00%)
Feb 25, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Feb 24, 2020 0.3300 0.3300 0.3300 61 +0.00(+0.00%)
Feb 21, 2020 0.3630 0.3630 0.3300 0.3300 1,100 +0.00(+0.00%)
Feb 20, 2020 0.3175 0.3570 0.3175 0.3300 1,685 +0.00(+0.00%)
Feb 19, 2020 0.3300 0.3300 0.3300 0.3300 1,140 +0.00(+0.00%)
Feb 18, 2020 0.3300 0.3300 0.3300 0.3300 3,426 +0.01(+3.13%)
Feb 14, 2020 0.3700 0.3700 0.3200 0.3200 2,100 -0.01(-3.03%)
Feb 13, 2020 0.4000 0.4000 0.3050 0.3300 3,580 -0.07(-17.50%)
Feb 12, 2020 0.3800 0.4000 0.3800 0.4000 1,205 +0.06(+19.05%)
Feb 11, 2020 0.3560 0.3560 0.3360 0.3360 311 -0.04(-11.58%)
Feb 10, 2020 0.3000 0.3800 0.3000 0.3800 526 +0.00(+0.03%)
Feb 07, 2020 0.3626 0.4598 0.3400 0.3799 12,400 +0.00(+1.31%)
Feb 06, 2020 0.3450 0.3750 0.3450 0.3750 261 +0.05(+15.38%)
Feb 05, 2020 0.4075 0.4900 0.3250 0.3250 3,600 -0.02(-7.14%)
Feb 04, 2020 0.2950 0.4900 0.2950 0.3500 1,360 +0.00(+0.57%)
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.