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

Nanophase Technologies Corp (OP: NANX )

1.370 -0.060 (-4.20%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 13, 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 (%)
Aug 31, 2015 0.4100 0.4200 0.4100 0.4200 5,874 +0.01(+2.41%)
Aug 28, 2015 0.4101 0.4200 0.4101 0.4101 8,300 +0.00(+0.00%)
Aug 27, 2015 0.4101 0.4101 0.4101 0.4101 7,027 +0.00(+0.00%)
Aug 26, 2015 0.4101 0.4400 0.4101 0.4101 6,087 -0.01(-2.36%)
Aug 25, 2015 0.4101 0.4200 0.4100 0.4200 36,986 +0.01(+2.41%)
Aug 24, 2015 0.4350 0.4350 0.4101 23,335 -0.02(-5.72%)
Aug 21, 2015 0.4000 0.4350 0.4000 0.4350 1,402 +0.03(+6.10%)
Aug 20, 2015 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Aug 18, 2015 0.4100 0.4100 0.4100 15 +0.00(+0.00%)
Aug 17, 2015 0.4100 0.4250 0.4100 0.4100 24,260 +0.00(+0.00%)
Aug 14, 2015 0.4100 0.4100 0.4100 0.4100 228 +0.00(+0.00%)
Aug 13, 2015 0.4100 0.4100 0.4100 0.4100 1,410 +0.00(+0.00%)
Aug 11, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 10, 2015 0.4100 0.4100 0.4100 0.4100 2,650 -0.01(-2.38%)
Aug 07, 2015 0.4150 0.4200 0.4150 0.4200 8,200 +0.01(+1.20%)
Aug 05, 2015 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Aug 03, 2015 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jul 31, 2015 0.3500 0.4200 0.3500 0.4100 15,500 -0.01(-2.38%)
Jul 30, 2015 0.4100 0.4200 0.4100 0.4200 4,100 +0.01(+2.44%)
Jul 29, 2015 0.3500 0.4200 0.3500 0.4100 8,756 +0.00(+0.00%)
Jul 28, 2015 0.4100 0.4100 0.4100 0.4100 5,655 +0.01(+2.50%)
Jul 27, 2015 0.4000 0.4000 0.4000 0.4000 9,988 -0.01(-2.44%)
Jul 24, 2015 0.4000 0.4100 0.4000 0.4100 1,440 +0.01(+2.50%)
Jul 23, 2015 0.4101 0.4101 0.4000 0.4000 15,426 -0.01(-2.46%)
Jul 22, 2015 0.4101 0.4101 0.4101 0.4101 478 -0.01(-2.36%)
Jul 21, 2015 0.4101 0.4200 0.4101 0.4200 7,981 +0.01(+2.41%)
Jul 17, 2015 0.4101 0.4101 0.4101 35 +0.00(+0.00%)
Jul 16, 2015 0.4101 0.4200 0.4101 0.4101 14,278 +0.00(+0.00%)
Jul 15, 2015 0.4101 0.4101 0.4101 0.4101 135 +0.00(+0.00%)
Jul 14, 2015 0.4101 0.4102 0.4101 0.4101 5,505 +0.00(+0.00%)
Jul 13, 2015 0.4100 0.4101 0.4100 0.4101 645 -0.04(-8.87%)
Jul 10, 2015 0.4101 0.4500 0.4101 0.4500 6,912 +0.02(+4.65%)
Jul 09, 2015 0.4300 0.4300 0.4300 0.4300 15,025 +0.01(+2.38%)
Jul 08, 2015 0.4050 0.4400 0.4050 0.4200 23,182 +0.01(+2.44%)
Jul 06, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 02, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 01, 2015 0.4400 0.4400 0.4200 0.4400 3,350 +0.00(+0.00%)
Jun 30, 2015 0.4300 0.4400 0.4250 0.4400 43,500 +0.00(+0.23%)
Jun 29, 2015 0.4200 0.4390 0.4200 0.4390 28,767 +0.02(+4.52%)
Jun 25, 2015 0.4200 0.4200 0.4200 150 +0.00(+0.00%)
Jun 24, 2015 0.4200 0.4200 0.4200 0.4200 2,700 -0.00(-1.06%)
Jun 23, 2015 0.4200 0.4245 0.4200 0.4245 3,027 +0.00(+1.07%)
Jun 22, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-6.67%)
Jun 19, 2015 0.4500 0.4500 0.4500 0.4500 575 +0.03(+7.14%)
Jun 18, 2015 0.4190 0.4200 0.4190 0.4200 2,700 +0.00(+0.24%)
Jun 17, 2015 0.4500 0.4500 0.4190 0.4190 2,350 -0.03(-6.89%)
Jun 16, 2015 0.4191 0.4500 0.4191 0.4500 326 +0.00(+0.00%)
Jun 15, 2015 0.4500 0.4500 0.4191 0.4500 48,097 +0.00(+0.00%)
Jun 12, 2015 0.4302 0.4500 0.4302 0.4500 256 +0.02(+4.51%)
Jun 11, 2015 0.4301 0.4994 0.4301 0.4306 1,129 -0.02(-5.36%)
Jun 10, 2015 0.4550 0.4550 0.4550 0.4550 2,343 +0.00(+0.00%)
Jun 09, 2015 0.4200 0.4995 0.4110 0.4550 11,370 -0.04(-8.91%)
Jun 08, 2015 0.4995 0.4995 0.4995 0.4995 1,030 +0.04(+9.76%)
Jun 05, 2015 0.4500 0.4551 0.4500 0.4551 987 +0.00(+0.02%)
Jun 04, 2015 0.4510 0.4555 0.4510 0.4550 163,970 -0.01(-1.09%)
Jun 03, 2015 0.4600 0.4600 0.4600 0.4600 115 +0.00(+0.00%)
Jun 02, 2015 0.4600 0.4723 0.4600 0.4600 10,892 +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.