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

Nanophase Technologies Corp (OP: NANX )

0.9332 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 15, 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, 2014 0.4975 0.5259 0.4950 0.5000 26,400 -0.02(-2.91%)
Mar 28, 2014 0.5000 0.5150 0.4950 0.5150 0 -0.02(-2.98%)
Mar 27, 2014 0.4950 0.5308 0.4950 0.5308 1,100 +0.04(+7.23%)
Mar 26, 2014 0.5051 0.5498 0.4950 0.4950 10,504 -0.01(-2.00%)
Mar 25, 2014 0.5000 0.5051 0.5000 0.5051 3,536 -0.00(-0.96%)
Mar 24, 2014 0.5100 0.5499 0.5100 0.5100 10,009 -0.01(-1.92%)
Mar 21, 2014 0.5100 0.5499 0.5100 0.5200 10,924 +0.01(+1.96%)
Mar 20, 2014 0.5075 0.5150 0.5075 0.5100 5,940 -0.04(-7.26%)
Mar 19, 2014 0.5259 0.5499 0.5100 0.5499 24,892 +0.03(+5.75%)
Mar 18, 2014 0.5259 0.5259 0.5200 0.5200 627 +0.00(+0.00%)
Mar 17, 2014 0.5050 0.5499 0.5050 0.5200 5,500 -0.02(-3.70%)
Mar 14, 2014 0.5150 0.5498 0.5150 0.5400 0 +0.03(+5.68%)
Mar 13, 2014 0.5100 0.5110 0.5100 0.5110 5,781 -0.00(-0.78%)
Mar 12, 2014 0.4750 0.5150 0.4700 0.5150 31,010 +0.01(+0.98%)
Mar 11, 2014 0.5000 0.5390 0.5000 0.5100 10,268 -0.03(-5.38%)
Mar 10, 2014 0.4700 0.5500 0.4700 0.5390 21,800 +0.03(+5.71%)
Mar 07, 2014 0.4851 0.5099 0.4851 0.5099 0 +0.00(+0.59%)
Mar 06, 2014 0.5049 0.5099 0.4875 0.5069 6,850 +0.00(+0.40%)
Mar 05, 2014 0.4851 0.5049 0.4851 0.5049 1,106 +0.01(+3.04%)
Mar 04, 2014 0.4700 0.5099 0.4700 0.4900 8,083 -0.01(-2.00%)
Mar 03, 2014 0.5100 0.5195 0.4700 0.5000 202,380 -0.01(-1.96%)
Feb 28, 2014 0.4700 0.5100 0.4700 0.5100 7,956 +0.01(+2.00%)
Feb 27, 2014 0.5100 0.5100 0.4700 0.5000 33,890 -0.03(-5.66%)
Feb 26, 2014 0.5400 0.5400 0.5200 0.5300 28,714 -0.01(-1.85%)
Feb 25, 2014 0.5330 0.5400 0.5300 0.5400 24,036 +0.02(+3.65%)
Feb 24, 2014 0.5300 0.5490 0.5210 0.5210 11,452 +0.00(+0.19%)
Feb 21, 2014 0.5100 0.5500 0.5100 0.5200 0 -0.03(-5.45%)
Feb 20, 2014 0.5200 0.5500 0.5200 0.5500 14,320 +0.04(+7.82%)
Feb 19, 2014 0.5600 0.5600 0.5101 0.5101 5,179 +0.00(+0.02%)
Feb 18, 2014 0.5100 0.5100 0.5100 0.5100 1,200 +0.00(+0.00%)
Feb 14, 2014 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Feb 13, 2014 0.5100 0.5400 0.5100 0.5200 9,759 +0.02(+4.00%)
Feb 12, 2014 0.5000 0.5000 0.5000 0.5000 6,393 +0.00(+0.00%)
Feb 11, 2014 0.5000 0.5000 0.5000 0.5000 2,358 -0.02(-3.85%)
Feb 10, 2014 0.5100 0.5200 0.5100 0.5200 24,770 +0.01(+1.96%)
Feb 07, 2014 0.4710 0.5100 0.4710 0.5100 0 +0.04(+7.85%)
Feb 06, 2014 0.4710 0.4729 0.4710 0.4729 10,813 +0.00(+0.40%)
Feb 05, 2014 0.4900 0.4900 0.4710 0.4710 5,636 -0.03(-5.78%)
Feb 04, 2014 0.4998 0.4999 0.4998 0.4999 3,148 -0.01(-1.98%)
Feb 03, 2014 0.4710 0.5100 0.4710 0.5100 4,000 +0.02(+4.08%)
Jan 31, 2014 0.4700 0.4900 0.4700 0.4900 0 +0.02(+4.26%)
Jan 30, 2014 0.4700 0.5199 0.4700 0.4700 1,316 -0.03(-5.98%)
Jan 29, 2014 0.4900 0.4999 0.4700 0.4999 3,206 -0.02(-3.81%)
Jan 28, 2014 0.4700 0.5197 0.4700 0.5197 1,454 +0.05(+10.57%)
Jan 27, 2014 0.4601 0.5200 0.4601 0.4700 13,225 -0.05(-9.62%)
Jan 24, 2014 0.5200 0.5200 0.5200 0.5200 0 +0.06(+13.04%)
Jan 23, 2014 0.5000 0.5000 0.4520 0.4600 32,123 -0.05(-9.80%)
Jan 22, 2014 0.5100 0.5100 0.5100 0.5100 1,220 +0.00(+0.00%)
Jan 21, 2014 0.5100 0.5100 0.5100 0.5100 1,140 -0.01(-1.92%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jan 16, 2014 0.4603 0.5200 0.4603 0.5000 22,218 -0.01(-1.96%)
Jan 15, 2014 0.5100 0.5100 0.5100 0.5100 3,902 +0.01(+2.00%)
Jan 14, 2014 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jan 13, 2014 0.4600 0.5189 0.4600 0.5000 10,832 +0.04(+8.70%)
Jan 10, 2014 0.4900 0.4900 0.4600 0.4600 14,048 +0.00(+0.00%)
Jan 09, 2014 0.4600 0.5000 0.4600 0.4600 15,187 -0.04(-7.63%)
Jan 08, 2014 0.4700 0.4989 0.4600 0.4980 20,000 +0.05(+10.40%)
Jan 07, 2014 0.4503 0.4511 0.4503 0.4511 5,575 +0.00(+0.02%)
Jan 06, 2014 0.4505 0.4800 0.4505 0.4510 29,937 -0.03(-6.04%)
Jan 03, 2014 0.4513 0.5169 0.4513 0.4800 0 +0.03(+6.38%)
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.