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

Nanophase Technologies Corp (OP: NANX )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Jun 29, 2012 0.3000 0.3898 0.3000 0.3100 36,168 +0.01(+3.33%)
Jun 28, 2012 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 27, 2012 0.3000 0.3198 0.3000 0.3000 24,390 +0.00(+0.00%)
Jun 26, 2012 0.3100 0.3900 0.3000 0.3000 8,250 -0.06(-16.67%)
Jun 25, 2012 0.3000 0.3600 0.3000 0.3600 26,743 +0.06(+20.00%)
Jun 22, 2012 0.3000 0.3000 0.3000 0.3000 7,689 -0.00(-0.66%)
Jun 21, 2012 0.3380 0.3380 0.3020 0.3020 31,491 +0.00(+0.57%)
Jun 19, 2012 0.3003 0.3003 0.3003 0 -0.00(-0.27%)
Jun 18, 2012 0.3011 0.4000 0.3011 0.3011 6,621 -0.02(-5.91%)
Jun 15, 2012 0.3000 0.4000 0.3000 0.3200 10,806 -0.10(-23.81%)
Jun 14, 2012 0.4000 0.4200 0.3013 0.4200 6,450 +0.02(+5.00%)
Jun 13, 2012 0.3700 0.4000 0.3102 0.4000 16,788 +0.05(+14.29%)
Jun 12, 2012 0.3302 0.3700 0.3302 0.3500 2,400 +0.00(+0.00%)
Jun 11, 2012 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-1.41%)
Jun 08, 2012 0.4200 0.4200 0.3300 0.3550 41,675 +0.02(+7.58%)
Jun 07, 2012 0.3300 0.3900 0.3300 0.3300 16,452 -0.08(-18.52%)
Jun 06, 2012 0.3400 0.4200 0.3000 0.4050 3,675 -0.01(-3.57%)
Jun 05, 2012 0.3400 0.4200 0.3400 0.4200 2,232 +0.08(+23.53%)
Jun 04, 2012 0.2900 0.3400 0.2900 0.3400 1,021 -0.14(-29.14%)
Jun 02, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.00(+0.00%)
Jun 01, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.08(+19.95%)
May 31, 2012 0.3300 0.4798 0.3300 0.4000 3,850 +0.07(+21.14%)
May 30, 2012 0.4800 0.4800 0.3300 0.3302 1,857 +0.01(+3.19%)
May 29, 2012 0.4000 0.4900 0.3100 0.3200 25,559 -0.06(-15.79%)
May 25, 2012 0.3800 0.3800 0.3800 0.3800 9,816 +0.00(+0.00%)
May 24, 2012 0.3200 0.4000 0.3200 0.3800 56,000 +0.03(+8.57%)
May 23, 2012 0.2800 0.3500 0.2800 0.3500 17,298 -0.02(-5.41%)
May 22, 2012 0.4000 0.4000 0.3000 0.3700 1,530 -0.01(-2.63%)
May 21, 2012 0.2800 0.4000 0.2800 0.3800 9,600 +0.04(+11.76%)
May 18, 2012 0.3200 0.3400 0.2700 0.3400 11,678 +0.02(+6.25%)
May 17, 2012 0.4000 0.4150 0.3200 0.3200 10,550 -0.01(-3.09%)
May 16, 2012 0.3500 0.4000 0.3302 0.3302 10,883 -0.07(-17.45%)
May 15, 2012 0.4180 0.4180 0.3202 0.4000 24,404 +0.01(+2.56%)
May 14, 2012 0.3900 0.3900 0.3900 0.3900 2,200 -0.03(-7.14%)
May 11, 2012 0.2600 0.4200 0.2600 0.4200 23,354 +0.02(+5.00%)
May 10, 2012 0.4300 0.4998 0.4000 0.4000 4,744 -0.03(-6.98%)
May 09, 2012 0.4700 0.4700 0.4000 0.4300 15,365 +0.03(+7.50%)
May 07, 2012 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 04, 2012 0.4002 0.5000 0.4002 0.4100 4,625 -0.00(-0.05%)
May 03, 2012 0.3600 0.5000 0.3600 0.4102 20,954 +0.01(+2.50%)
May 02, 2012 0.4000 0.4002 0.4000 0.4002 1,560 +0.00(+0.00%)
May 01, 2012 0.4100 0.4800 0.4002 0.4002 8,490 -0.01(-2.39%)
Apr 30, 2012 0.4400 0.5000 0.4100 0.4100 15,890 -0.03(-6.82%)
Apr 27, 2012 0.4500 0.4700 0.4400 0.4400 19,600 -0.01(-2.22%)
Apr 26, 2012 0.4400 0.5450 0.4400 0.4500 1,200 -0.10(-18.18%)
Apr 25, 2012 0.4400 0.5500 0.4400 0.5500 850 +0.01(+1.85%)
Apr 24, 2012 0.4600 0.5500 0.4400 0.5400 20,435 +0.13(+31.71%)
Apr 23, 2012 0.4000 0.5000 0.4000 0.4100 5,649 +0.04(+10.81%)
Apr 20, 2012 0.4800 0.5000 0.3500 0.3700 914,255 -0.12(-24.49%)
Apr 19, 2012 0.5200 0.6000 0.4800 0.4900 61,250 -0.03(-5.77%)
Apr 18, 2012 0.4700 0.5500 0.4700 0.5200 28,941 -0.05(-8.77%)
Apr 17, 2012 0.4700 0.5700 0.4700 0.5700 3,552 +0.00(+0.00%)
Apr 16, 2012 0.5300 0.6000 0.4700 0.5700 70,125 +0.06(+11.76%)
Apr 13, 2012 0.4900 0.5500 0.4500 0.5100 63,372 -0.02(-3.77%)
Apr 12, 2012 0.4900 0.5500 0.4400 0.5300 82,260 +0.01(+1.92%)
Apr 11, 2012 0.4900 0.5300 0.4900 0.5200 78,735 +0.03(+6.12%)
Apr 10, 2012 0.4000 0.5000 0.4000 0.4900 162,559 +0.09(+22.50%)
Apr 09, 2012 0.4000 0.5500 0.4000 0.4000 91,617 +0.00(+0.00%)
Apr 05, 2012 0.4800 0.4800 0.4000 0.4000 3,155 -0.08(-16.67%)
Apr 04, 2012 0.4300 0.4900 0.4300 0.4800 96,877 +0.06(+14.29%)
Apr 03, 2012 0.3300 0.4600 0.3300 0.4200 25,244 +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.