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

Nanophase Technologies Corp (OP: NANX )

1.370 +0.220 (+19.13%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 0.8500 0.8500 0.8500 14,728 +0.09(+11.84%)
Dec 30, 2020 0.8000 0.8800 0.7400 0.7600 14,728 +0.00(+0.00%)
Dec 29, 2020 0.8100 0.8451 0.7600 0.7600 16,721 -0.06(-7.31%)
Dec 28, 2020 0.7400 0.9000 0.7400 0.8199 40,569 +0.02(+2.49%)
Dec 24, 2020 0.8000 0.8000 0.8000 0.8000 200 +0.02(+2.56%)
Dec 23, 2020 0.7250 0.8000 0.7201 0.7800 295,493 +0.03(+4.00%)
Dec 22, 2020 0.7995 0.7995 0.7400 0.7500 4,773 +0.01(+1.35%)
Dec 21, 2020 0.7400 0.7650 0.7201 0.7400 2,969 +0.00(+0.00%)
Dec 18, 2020 0.8200 0.8200 0.7101 0.7400 32,900 -0.05(-6.33%)
Dec 17, 2020 0.7101 0.7900 0.7101 0.7900 7,030 +0.04(+5.32%)
Dec 16, 2020 0.8300 0.8300 0.7501 0.7501 2,393 -0.08(-9.41%)
Dec 15, 2020 0.7500 0.8280 0.7250 0.8280 3,555 +0.08(+10.40%)
Dec 14, 2020 0.7700 0.7970 0.7500 0.7500 4,958 -0.01(-1.67%)
Dec 11, 2020 0.8200 0.8300 0.7600 0.7627 24,700 -0.01(-1.59%)
Dec 10, 2020 0.8200 0.8200 0.7600 0.7750 10,435 -0.04(-5.43%)
Dec 09, 2020 0.8200 0.8800 0.7876 0.8195 16,714 +0.05(+6.43%)
Dec 08, 2020 0.8150 0.8150 0.7501 0.7700 27,566 -0.04(-5.52%)
Dec 07, 2020 0.8700 0.8700 0.7825 0.8150 18,931 +0.01(+1.86%)
Dec 04, 2020 0.9000 0.9000 0.6700 0.8001 10,100 -0.10(-11.10%)
Dec 03, 2020 0.7995 0.9500 0.7900 0.9000 22,982 +0.10(+12.57%)
Dec 02, 2020 0.7900 0.8000 0.7500 0.7995 13,677 +0.09(+12.61%)
Dec 01, 2020 0.7900 0.7900 0.6700 0.7100 6,108 -0.03(-4.05%)
Nov 30, 2020 0.7001 0.7899 0.6700 0.7400 6,923 +0.02(+2.76%)
Nov 27, 2020 0.7000 0.7700 0.7000 0.7201 3,000 +0.02(+2.87%)
Nov 25, 2020 0.7000 0.7500 0.7000 0.7000 5,700 -0.04(-4.77%)
Nov 24, 2020 0.7350 0.7600 0.7000 0.7351 6,132 -0.00(-0.66%)
Nov 23, 2020 0.6800 0.7700 0.6800 0.7400 2,790 +0.02(+2.07%)
Nov 20, 2020 0.6900 0.7500 0.6900 0.7250 6,400 +0.01(+0.69%)
Nov 19, 2020 0.7200 0.7200 0.7200 0.7200 605 +0.00(+0.00%)
Nov 18, 2020 0.7200 0.7200 0.7200 0.7200 971 +0.00(+0.00%)
Nov 17, 2020 0.7050 0.7800 0.6950 0.7200 11,232 -0.06(-7.69%)
Nov 16, 2020 0.7500 0.9500 0.7500 0.7800 16,206 +0.06(+7.59%)
Nov 13, 2020 0.6500 0.7500 0.6500 0.7250 9,800 -0.03(-3.33%)
Nov 12, 2020 0.7500 0.7500 0.7000 0.7500 3,971 +0.00(+0.00%)
Nov 11, 2020 0.7000 0.7500 0.6500 0.7500 4,633 +0.05(+7.14%)
Nov 10, 2020 0.7000 0.7000 0.7000 0.7000 580 +0.00(+0.00%)
Nov 09, 2020 0.7000 0.7000 0.6500 0.7000 4,383 +0.02(+3.70%)
Nov 06, 2020 0.6700 0.7000 0.6600 0.6750 10,800 +0.00(+0.00%)
Nov 05, 2020 0.6200 0.7200 0.6200 0.6750 31,269 +0.06(+10.64%)
Nov 04, 2020 0.6500 0.7000 0.6101 0.6101 6,228 -0.08(-11.58%)
Nov 03, 2020 0.6900 0.6900 0.6900 0.6900 190 +0.00(+0.00%)
Nov 02, 2020 0.6180 0.6900 0.6180 0.6900 2,763 +0.00(+0.00%)
Oct 30, 2020 0.6200 0.6900 0.6000 0.6900 5,100 +0.07(+11.29%)
Oct 29, 2020 0.6200 0.6200 0.6200 148 +0.00(+0.00%)
Oct 28, 2020 0.6105 0.6200 0.5980 0.6200 18,136 -0.03(-4.62%)
Oct 27, 2020 0.6500 0.6500 0.6500 0.6500 110 +0.00(+0.00%)
Oct 26, 2020 0.6100 0.6900 0.6100 0.6500 1,890 -0.00(-0.02%)
Oct 23, 2020 0.6501 0.6501 0.6501 62 +0.00(+0.00%)
Oct 22, 2020 0.6100 0.6900 0.6100 0.6501 2,985 -0.00(-0.75%)
Oct 21, 2020 0.6329 0.6550 0.6101 0.6550 1,932 +0.00(+0.00%)
Oct 20, 2020 0.6450 0.6650 0.6450 0.6550 4,680 +0.01(+0.77%)
Oct 19, 2020 0.6500 0.6500 0.6500 0.6500 143 +0.01(+1.56%)
Oct 16, 2020 0.6900 0.7000 0.6100 0.6400 16,100 -0.06(-8.57%)
Oct 15, 2020 0.6000 0.7000 0.5690 0.7000 4,794 +0.05(+7.69%)
Oct 14, 2020 0.7000 0.7000 0.6000 0.6500 1,891 +0.01(+1.96%)
Oct 13, 2020 0.6500 0.6500 0.6000 0.6375 6,876 +0.02(+2.82%)
Oct 12, 2020 0.6250 0.6300 0.6200 0.6200 4,307 -0.01(-1.59%)
Oct 09, 2020 0.7000 0.7000 0.6300 0.6300 7,600 +0.00(+0.00%)
Oct 08, 2020 0.6500 0.6500 0.6300 0.6300 1,200 -0.02(-3.08%)
Oct 07, 2020 0.6700 0.6700 0.6500 0.6500 12,665 +0.00(+0.00%)
Oct 06, 2020 0.7000 0.7000 0.6500 0.6500 11,330 -0.05(-7.14%)
Oct 05, 2020 0.6500 0.7000 0.6500 0.7000 9,985 +0.05(+7.69%)
Oct 02, 2020 0.6500 0.7000 0.5530 0.6500 58,000 +0.04(+6.12%)
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.