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 (%)
Mar 31, 2015 0.4510 0.4704 0.4500 0.4704 1,400 +0.00(+0.09%)
Mar 30, 2015 0.4701 0.4702 0.4700 0.4700 6,800 -0.00(-0.04%)
Mar 27, 2015 0.4732 0.4701 0.4702 2,529 +0.00(+0.02%)
Mar 26, 2015 0.5010 0.5010 0.4701 0.4701 6,070 -0.01(-2.08%)
Mar 25, 2015 0.5000 0.5000 0.4801 0.4801 10,500 -0.02(-3.98%)
Mar 24, 2015 0.5000 0.5100 0.5000 0.5000 17,811 +0.03(+5.26%)
Mar 23, 2015 0.4300 0.5000 0.4300 0.4750 30,483 +0.01(+1.06%)
Mar 20, 2015 0.4700 0.4700 0.4700 0.4700 533 +0.00(+0.00%)
Mar 19, 2015 0.4300 0.4730 0.4220 0.4700 1,087 +0.01(+2.17%)
Mar 18, 2015 0.4600 0.4600 0.4600 0.4600 10,200 -0.01(-2.34%)
Mar 17, 2015 0.5200 0.5200 0.4710 0.4710 11,530 -0.05(-9.41%)
Mar 16, 2015 0.5101 0.5499 0.4750 0.5199 8,563 +0.01(+1.92%)
Mar 13, 2015 0.5599 0.5599 0.5002 0.5101 7,700 -0.05(-8.91%)
Mar 12, 2015 0.5180 0.5600 0.5180 0.5600 4,081 +0.05(+9.80%)
Mar 11, 2015 0.5100 0.5100 0.5100 0.5100 42,000 -0.01(-1.92%)
Mar 10, 2015 0.4721 0.5200 0.4721 0.5200 22,725 +0.02(+3.98%)
Mar 09, 2015 0.4770 0.5400 0.4700 0.5001 25,974 +0.01(+2.08%)
Mar 06, 2015 0.4720 0.5148 0.4700 0.4899 24,786 -0.05(-8.43%)
Mar 05, 2015 0.5519 0.5519 0.4801 0.5350 540 -0.01(-2.55%)
Mar 04, 2015 0.5490 0.4800 0.5490 16,045 +0.07(+14.38%)
Mar 03, 2015 0.5100 0.5497 0.5100 0.4800 41,140 -0.02(-4.00%)
Mar 02, 2015 0.5001 0.5498 0.5000 0.5000 127,367 -0.00(-0.02%)
Feb 27, 2015 0.5200 0.5200 0.5001 0.5001 12,127 +0.04(+8.69%)
Feb 26, 2015 0.5100 0.5200 0.4504 0.4601 35,902 -0.05(-9.78%)
Feb 25, 2015 0.5100 0.4503 0.5100 76,078 +0.01(+2.00%)
Feb 24, 2015 0.4850 0.5000 0.4700 0.5000 7,665 +0.01(+3.07%)
Feb 23, 2015 0.4900 0.5000 0.4500 0.4851 26,455 -0.02(-3.00%)
Feb 20, 2015 0.4800 0.5001 0.4800 0.5001 37,285 +0.03(+6.40%)
Feb 19, 2015 0.4200 0.4800 0.4200 0.4700 121,978 +0.03(+5.74%)
Feb 18, 2015 0.4849 0.4849 0.4250 0.4445 123,867 +0.00(+0.54%)
Feb 17, 2015 0.4840 0.4840 0.4421 0.4421 420 -0.00(-0.02%)
Feb 13, 2015 0.4422 0.4422 0.4422 0 +0.00(+0.00%)
Feb 12, 2015 0.4422 0.4422 0.4422 0.4422 200 -0.04(-8.82%)
Feb 11, 2015 0.4850 0.4850 0.4850 0.4850 800 +0.02(+5.43%)
Feb 10, 2015 0.4315 0.4600 0.4315 0.4600 32,900 +0.02(+3.98%)
Feb 05, 2015 0.4424 0.4424 0.4424 142 -0.03(-5.87%)
Feb 04, 2015 0.4501 0.4982 0.4500 0.4700 9,600 +0.02(+4.44%)
Feb 03, 2015 0.4501 0.4850 0.4500 0.4500 3,233 -0.05(-9.96%)
Feb 02, 2015 0.4998 0.4998 0.4998 0.4998 1,300 +0.01(+2.00%)
Jan 30, 2015 0.4800 0.4900 0.4800 0.4900 37,993 +0.02(+4.26%)
Jan 29, 2015 0.4000 0.4800 0.4000 0.4700 19,962 -0.01(-2.08%)
Jan 28, 2015 0.4200 0.4800 0.4100 0.4800 12,144 +0.04(+9.09%)
Jan 27, 2015 0.4400 0.4400 0.4400 0.4400 6,414 +0.00(+0.00%)
Jan 26, 2015 0.4400 0.4400 0.4400 0.4400 201 +0.00(+0.00%)
Jan 23, 2015 0.4400 0.4400 0.4400 0.4400 720 +0.00(+0.00%)
Jan 22, 2015 0.4400 0.4400 0.4400 0.4400 7,000 +0.00(+0.00%)
Jan 21, 2015 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-2.22%)
Jan 20, 2015 0.4400 0.4998 0.4400 0.4500 1,131 -0.05(-9.96%)
Jan 16, 2015 0.4998 0.4998 0.4998 0 +0.06(+13.59%)
Jan 15, 2015 0.4400 0.4400 0.4400 0.4400 600 +0.00(+0.00%)
Jan 14, 2015 0.4800 0.4998 0.4400 0.4400 6,518 +0.00(+0.00%)
Jan 13, 2015 0.4400 0 -0.04(-8.33%)
Jan 12, 2015 0.4800 0.4800 0.4400 0.4800 800 +0.04(+9.09%)
Jan 09, 2015 0.4400 0.4400 0.4400 0.4400 180 -0.04(-8.33%)
Jan 07, 2015 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Jan 06, 2015 0.4300 0.4300 0.4300 0.4300 1,745 +0.01(+1.42%)
Jan 05, 2015 0.4100 0.4240 0.4100 0.4240 1,400 -0.02(-3.64%)
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.