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

Nanophase Technologies Corp (OP: NANX )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 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 31, 2014 0.4200 0.4500 0.4103 0.4110 3,397 -0.01(-2.14%)
Oct 30, 2014 0.4250 0.4500 0.4102 0.4200 29,700 -0.03(-6.67%)
Oct 29, 2014 0.4500 0.4500 0.4250 0.4500 6,042 +0.02(+4.65%)
Oct 28, 2014 0.4300 0.4300 0.4300 0.4300 211 +0.00(+0.00%)
Oct 27, 2014 0.4400 0.4200 0.4103 0.4300 40,400 +0.01(+2.38%)
Oct 24, 2014 0.4101 0.4298 0.4101 0.4200 3,880 -0.02(-4.55%)
Oct 23, 2014 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+9.95%)
Oct 22, 2014 0.4101 0.4101 0.4002 0.4002 4,880 -0.02(-3.80%)
Oct 21, 2014 0.4299 0.4300 0.4160 0.4160 14,290 -0.01(-3.26%)
Oct 20, 2014 0.4200 0.4700 0.4100 0.4300 2,875 +0.01(+1.90%)
Oct 17, 2014 0.4220 0.4220 0.4220 0.4220 595 +0.01(+2.93%)
Oct 16, 2014 0.4100 0.4100 0.4100 0.4100 7,366 -0.01(-2.43%)
Oct 15, 2014 0.4700 0.4700 0.4200 0.4202 4,702 -0.05(-10.60%)
Oct 14, 2014 0.4201 0.4700 0.4201 0.4700 8,734 +0.00(+0.00%)
Oct 13, 2014 0.4900 0.4900 0.4200 0.4700 18,912 -0.01(-2.49%)
Oct 10, 2014 0.4100 0.5100 0.4100 0.4820 1,450 +0.02(+4.78%)
Oct 09, 2014 0.4500 0.4900 0.4100 0.4600 19,061 +0.04(+9.52%)
Oct 08, 2014 0.4200 0.4200 0.4200 0.4200 3,425 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4200 0.4200 90 +0.00(+0.00%)
Oct 03, 2014 0.4002 0.4200 0.4002 0.4200 1,660 -0.05(-10.64%)
Oct 02, 2014 0.4701 0.4701 0.4700 0.4700 7,100 -0.00(-0.02%)
Oct 01, 2014 0.5100 0.5100 0.4700 0.4701 13,940 +0.00(+0.02%)
Sep 30, 2014 0.4155 0.4701 0.4110 0.4700 20,858 +0.00(+0.00%)
Sep 29, 2014 0.4155 0.4700 0.4155 0.4700 11,300 +0.00(+0.00%)
Sep 26, 2014 0.4715 0.4715 0.4700 0.4700 1,150 +0.00(+0.00%)
Sep 25, 2014 0.4100 0.4700 0.4100 0.4700 1,450 +0.02(+4.44%)
Sep 24, 2014 0.4500 0.4500 0.4500 0.4500 190 +0.00(+0.00%)
Sep 23, 2014 0.4280 0.4535 0.4280 0.4500 2,170 -0.03(-7.22%)
Sep 22, 2014 0.4500 0.4850 0.4500 0.4850 1,400 +0.02(+5.43%)
Sep 19, 2014 0.4600 0.4850 0.4600 0.4600 1,152 -0.02(-5.15%)
Sep 18, 2014 0.4565 0.4850 0.4280 0.4850 14,300 +0.02(+5.43%)
Sep 17, 2014 0.4600 0.4600 0.4600 0.4600 620 -0.01(-2.65%)
Sep 16, 2014 0.4280 0.4725 0.4280 0.4725 2,534 +0.00(+0.53%)
Sep 15, 2014 0.4700 0.4700 0.4700 0.4700 2,450 -0.01(-2.12%)
Sep 12, 2014 0.4700 0.4802 0.4700 0.4802 7,220 +0.01(+2.17%)
Sep 11, 2014 0.4280 0.4700 0.4280 0.4700 6,800 -0.00(-0.04%)
Sep 10, 2014 0.4741 0.4741 0.4702 0.4702 833 -0.02(-4.04%)
Sep 09, 2014 0.4803 0.4900 0.4803 0.4900 4,609 +0.02(+4.23%)
Sep 08, 2014 0.4400 0.4701 0.4301 0.4701 4,230 -0.03(-5.98%)
Sep 05, 2014 0.4900 0.4900 0.5000 20,877 +0.01(+2.04%)
Sep 04, 2014 0.5100 0.5100 0.5100 0.4900 3,525 -0.00(-0.04%)
Sep 03, 2014 0.5099 0.5101 0.4900 0.4902 109,184 +0.01(+1.07%)
Sep 02, 2014 0.5099 0.5099 0.4850 6,721 -0.02(-4.88%)
Aug 29, 2014 0.5099 0.5099 0.5099 0 +0.05(+10.11%)
Aug 28, 2014 0.5100 0.5100 0.4631 0.4631 16,370 -0.01(-1.47%)
Aug 27, 2014 0.4700 0.4900 0.4700 0.4700 2,122 -0.01(-2.08%)
Aug 26, 2014 0.5100 0.5100 0.4753 0.4800 39,505 -0.03(-5.88%)
Aug 25, 2014 0.4670 0.5100 0.4600 0.5100 104,148 +0.05(+10.87%)
Aug 22, 2014 0.4700 0.4210 0.4600 85,590 +0.00(+0.00%)
Aug 21, 2014 0.4600 0.4300 0.4600 28,270 +0.03(+6.98%)
Aug 20, 2014 0.4300 0.4300 0.4300 0.4300 1,100 +0.00(+0.00%)
Aug 19, 2014 0.4200 0.4599 0.4200 0.4300 3,404 +0.01(+2.38%)
Aug 18, 2014 0.4202 0.4202 0.4200 0.4200 3,572 -0.01(-2.33%)
Aug 15, 2014 0.4330 0.4400 0.4300 3,900 -0.01(-2.27%)
Aug 14, 2014 0.4400 0.4400 0.4400 4,800 +0.00(+0.00%)
Aug 13, 2014 0.4201 0.4400 0.4200 0.4400 5,810 +0.00(+0.00%)
Aug 12, 2014 0.4400 0.4400 0.4300 0.4400 26,726 +0.01(+2.33%)
Aug 11, 2014 0.4110 0.4300 0.4110 0.4300 1,700 +0.02(+4.88%)
Aug 08, 2014 0.4100 0.4100 0.4100 0.4100 19,200 +0.00(+0.00%)
Aug 07, 2014 0.4002 0.4100 0.4002 0.4100 15,100 -0.03(-6.82%)
Aug 06, 2014 0.4200 0.4400 0.4100 0.4400 33,884 +0.02(+3.77%)
Aug 05, 2014 0.4200 0.4240 0.4200 0.4240 3,151 +0.00(+0.95%)
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.