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 (%)
Feb 28, 2017 0.7230 0.7250 0.7200 0.7200 3,250 +0.00(+0.00%)
Feb 27, 2017 0.6500 0.7250 0.6500 0.7200 24,786 +0.02(+2.87%)
Feb 24, 2017 0.6502 0.7250 0.6501 0.6999 20,873 +0.02(+2.93%)
Feb 23, 2017 0.6800 0.6900 0.6800 0.6800 2,650 -0.02(-2.86%)
Feb 22, 2017 0.7000 0.7080 0.7000 0.7000 2,100 +0.02(+2.94%)
Feb 21, 2017 0.7300 0.7301 0.6800 0.6800 7,914 -0.05(-6.85%)
Feb 17, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Feb 16, 2017 0.7040 0.7250 0.6701 0.7000 35,971 -0.02(-2.78%)
Feb 15, 2017 0.7200 0.7200 0.7200 0.7200 458 -0.02(-2.70%)
Feb 14, 2017 0.7000 0.7400 0.6910 0.7400 12,924 +0.08(+12.10%)
Feb 13, 2017 0.7200 0.7200 0.6550 0.6601 7,139 -0.06(-8.32%)
Feb 10, 2017 0.6960 0.7800 0.6960 0.7200 20,100 +0.08(+12.50%)
Feb 09, 2017 0.6400 0.6600 0.6400 0.6400 4,188 -0.02(-3.03%)
Feb 08, 2017 0.5860 0.6600 0.5860 0.6600 13,450 +0.07(+11.86%)
Feb 07, 2017 0.5900 0.5900 0.5900 0.5900 2,000 +0.02(+3.33%)
Feb 06, 2017 0.6100 0.6200 0.5692 0.5710 15,020 -0.07(-10.78%)
Feb 03, 2017 0.6550 0.6550 0.6100 0.6400 1,669 -0.02(-2.29%)
Feb 02, 2017 0.6400 0.6600 0.6100 0.6550 14,198 +0.01(+2.31%)
Feb 01, 2017 0.6749 0.6799 0.6400 0.6402 7,543 +0.03(+4.95%)
Jan 31, 2017 0.6300 0.6800 0.6100 0.6100 4,550 -0.02(-3.17%)
Jan 30, 2017 0.6300 0.6300 0.6300 0.6300 258 -0.04(-6.25%)
Jan 27, 2017 0.6300 0.6800 0.6300 0.6720 5,445 +0.01(+1.82%)
Jan 26, 2017 0.6800 0.6800 0.6600 0.6600 11,308 -0.01(-1.49%)
Jan 25, 2017 0.6801 0.6880 0.6695 0.6700 11,000 +0.00(+0.00%)
Jan 24, 2017 0.6700 0.6900 0.6700 0.6700 7,656 +0.01(+1.52%)
Jan 23, 2017 0.6603 0.6603 0.6600 0.6600 6,046 -0.02(-2.80%)
Jan 20, 2017 0.6800 0.6800 0.6660 0.6790 8,775 +0.02(+2.88%)
Jan 19, 2017 0.6600 0.6880 0.6500 0.6600 28,265 +0.00(+0.00%)
Jan 18, 2017 0.7200 0.7200 0.6600 0.6600 5,369 -0.06(-8.33%)
Jan 17, 2017 0.7040 0.7200 0.6600 0.7200 4,500 +0.02(+3.45%)
Jan 12, 2017 0.6960 0.6960 0.6960 0 -0.00(-0.57%)
Jan 10, 2017 0.7000 0.7000 0.7000 68 +0.00(+0.00%)
Jan 09, 2017 0.7010 0.7010 0.6500 0.7000 17,593 -0.00(-0.14%)
Jan 06, 2017 0.7010 0.7200 0.7010 0.7010 10,030 +0.01(+1.59%)
Jan 05, 2017 0.7010 0.7010 0.6900 0.6900 32,470 -0.03(-4.17%)
Jan 04, 2017 0.7200 0.7200 0.7200 0.7200 134 +0.00(+0.00%)
Jan 03, 2017 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Dec 30, 2016 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 29, 2016 0.7000 0.7300 0.6000 0.7300 12,634 +0.03(+4.29%)
Dec 28, 2016 0.6290 0.7100 0.6000 0.7000 55,315 -0.01(-1.41%)
Dec 27, 2016 0.7100 0.7200 0.7100 0.7100 7,000 +0.00(+0.00%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 22, 2016 0.7100 0.7450 0.7100 0.7200 16,206 +0.00(+0.00%)
Dec 21, 2016 0.7100 0.7200 0.7100 0.7200 1,630 +0.01(+1.41%)
Dec 20, 2016 0.7000 0.7240 0.7000 0.7100 3,342 -0.00(-0.05%)
Dec 19, 2016 0.7200 0.7500 0.7000 0.7104 79,684 -0.01(-1.34%)
Dec 16, 2016 0.7200 0.7280 0.7200 0.7200 5,900 +0.00(+0.00%)
Dec 15, 2016 0.7200 0.7200 0.7200 0.7200 3,050 -0.02(-2.70%)
Dec 14, 2016 0.7200 0.7436 0.7200 0.7400 12,206 +0.00(+0.00%)
Dec 13, 2016 0.7280 0.7450 0.7280 0.7400 27,941 +0.03(+4.23%)
Dec 12, 2016 0.7400 0.7400 0.7100 0.7100 26,837 +0.02(+2.90%)
Dec 09, 2016 0.7080 0.7200 0.6900 0.6900 2,445 -0.01(-1.43%)
Dec 08, 2016 0.6800 0.7020 0.6800 0.7000 9,315 +0.02(+2.88%)
Dec 07, 2016 0.7190 0.7400 0.5950 0.6804 22,842 -0.03(-4.17%)
Dec 06, 2016 0.7200 0.7280 0.6900 0.7100 24,900 -0.02(-2.74%)
Dec 05, 2016 0.7200 0.7400 0.7200 0.7300 37,311 +0.01(+1.39%)
Dec 02, 2016 0.7160 0.7300 0.7160 0.7200 33,053 +0.01(+1.41%)
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.