Nanophase Technologies Corp (OP: NANX )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.080 1.180 1.080 1.100 1,785 +0.00(+0.00%)
Feb 02, 2023 1.140 1.200 1.100 1.100 11,615 +0.01(+0.92%)
Feb 01, 2023 1.100 1.100 1.080 1.090 5,113 -0.01(-0.91%)
Jan 31, 2023 1.080 1.140 1.070 1.100 2,624 +0.02(+1.85%)
Jan 30, 2023 1.100 1.140 1.040 1.080 2,082 -0.06(-5.26%)
Jan 27, 2023 1.090 1.140 1.000 1.140 17,378 +0.05(+4.59%)
Jan 26, 2023 1.090 1.115 1.090 1.090 700 -0.01(-0.91%)
Jan 25, 2023 1.060 1.140 1.060 1.100 1,551 +0.00(+0.00%)
Jan 24, 2023 1.100 1.100 1.100 1.100 1,682 +0.00(+0.00%)
Jan 23, 2023 1.120 1.120 1.040 1.100 28,707 -0.02(-1.79%)
Jan 20, 2023 1.115 1.120 1.090 1.120 8,090 +0.01(+0.67%)
Jan 19, 2023 1.120 1.125 1.113 1.113 3,213 -0.02(-1.55%)
Jan 18, 2023 1.140 1.140 1.100 1.130 13,733 -0.01(-0.88%)
Jan 17, 2023 1.100 1.140 1.100 1.140 1,361 +0.02(+1.79%)
Jan 13, 2023 1.100 1.150 1.100 1.120 9,330 -0.02(-2.18%)
Jan 12, 2023 1.110 1.145 1.110 1.145 4,575 +0.02(+2.23%)
Jan 11, 2023 1.100 1.120 1.100 1.120 5,650 +0.02(+1.82%)
Jan 10, 2023 1.160 1.170 1.100 1.100 17,046 -0.09(-7.56%)
Jan 09, 2023 1.280 1.280 1.150 1.190 2,005 -0.01(-0.83%)
Jan 06, 2023 1.200 1.290 1.180 1.200 10,051 -0.09(-6.98%)
Jan 05, 2023 1.170 1.290 1.145 1.290 13,152 +0.11(+9.55%)
Jan 04, 2023 1.130 1.190 1.100 1.177 27,377 +0.05(+4.67%)
Jan 03, 2023 1.130 1.140 1.100 1.125 22,973 -0.00(-0.44%)
Dec 30, 2022 1.130 1.150 1.110 1.130 14,327 -0.02(-1.74%)
Dec 29, 2022 1.120 1.170 1.110 1.150 5,341 +0.00(+0.00%)
Dec 28, 2022 1.165 1.225 1.150 1.150 3,732 -0.01(-0.86%)
Dec 27, 2022 1.180 1.180 1.110 1.160 4,520 -0.02(-1.28%)
Dec 23, 2022 1.150 1.175 1.100 1.175 5,246 +0.01(+0.43%)
Dec 22, 2022 1.140 1.180 1.110 1.170 9,107 +0.02(+1.74%)
Dec 21, 2022 1.150 1.180 1.100 1.150 7,223 -0.02(-1.29%)
Dec 20, 2022 1.130 1.190 1.130 1.165 5,400 +0.04(+3.10%)
Dec 19, 2022 1.190 1.190 1.100 1.130 31,780 -0.07(-5.83%)
Dec 16, 2022 1.120 1.290 1.100 1.200 107,770 +0.08(+7.62%)
Dec 15, 2022 1.220 1.240 1.090 1.115 498,091 -0.14(-10.80%)
Dec 14, 2022 1.120 1.400 1.120 1.250 12,666 -0.07(-5.30%)
Dec 13, 2022 1.290 1.390 1.290 1.320 12,621 -0.01(-0.75%)
Dec 12, 2022 1.100 1.330 1.100 1.330 63,736 +0.21(+18.75%)
Dec 09, 2022 1.180 1.200 1.100 1.120 31,001 -0.06(-5.08%)
Dec 08, 2022 1.180 1.200 1.130 1.180 132,260 -0.01(-0.42%)
Dec 07, 2022 1.170 1.200 1.120 1.185 10,301 -0.01(-1.25%)
Dec 06, 2022 1.260 1.260 1.180 1.200 176,703 -0.16(-11.76%)
Dec 05, 2022 1.360 1.400 1.310 1.360 2,440 +0.00(+0.00%)
Dec 02, 2022 1.290 1.370 1.277 1.360 6,205 +0.09(+7.09%)
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.