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 (%)
Oct 31, 2018 0.7582 0.8300 0.7582 0.8300 5,305 +0.02(+2.47%)
Oct 30, 2018 0.7700 0.8200 0.7700 0.8100 9,313 +0.02(+2.53%)
Oct 29, 2018 0.8050 0.8050 0.7702 0.7900 14,100 -0.00(-0.62%)
Oct 26, 2018 0.8000 0.8000 0.7949 0.7949 15,000 +0.00(+0.00%)
Oct 25, 2018 0.7450 0.7949 0.7200 0.7949 11,074 +0.01(+1.91%)
Oct 24, 2018 0.7600 0.7800 0.7400 0.7800 6,846 -0.01(-1.87%)
Oct 23, 2018 0.8000 0.8000 0.7949 0.7949 3,000 +0.02(+3.23%)
Oct 22, 2018 0.7700 0.7700 0.7700 0.7700 5,000 +0.04(+5.48%)
Oct 19, 2018 0.7300 0.7500 0.7300 0.7300 1,900 +0.00(+0.00%)
Oct 18, 2018 0.7526 0.7526 0.7300 0.7300 6,620 -0.01(-1.35%)
Oct 17, 2018 0.7700 0.7700 0.7400 0.7400 2,750 -0.06(-7.50%)
Oct 16, 2018 0.7351 0.8000 0.7351 0.8000 14,900 +0.04(+5.26%)
Oct 15, 2018 0.7350 0.7600 0.7350 0.7600 5,214 +0.02(+2.70%)
Oct 12, 2018 0.7300 0.7500 0.7300 0.7400 11,900 +0.00(+0.00%)
Oct 11, 2018 0.7440 0.7500 0.7400 0.7400 4,923 -0.02(-2.62%)
Oct 10, 2018 0.7350 0.7599 0.7350 0.7599 2,000 +0.00(+0.00%)
Oct 09, 2018 0.7400 0.7599 0.7400 0.7599 1,204 -0.00(-0.01%)
Oct 08, 2018 0.7451 0.7600 0.7300 0.7600 7,001 +0.02(+2.70%)
Oct 05, 2018 0.7400 0.7400 0.7400 0.7400 600 +0.01(+1.37%)
Oct 04, 2018 0.7300 0.7300 0.7300 0.7300 1,012 +0.00(+0.00%)
Oct 03, 2018 0.7250 0.7645 0.7250 0.7300 2,200 -0.06(-8.04%)
Oct 02, 2018 0.7596 0.7938 0.7250 0.7938 9,350 +0.05(+7.27%)
Oct 01, 2018 0.7800 0.7800 0.7350 0.7400 12,621 -0.01(-1.86%)
Sep 28, 2018 0.7600 0.7600 0.7540 0.7540 3,500 -0.02(-2.08%)
Sep 27, 2018 0.7500 0.7825 0.7500 0.7700 14,610 -0.02(-2.28%)
Sep 26, 2018 0.8100 0.8100 0.7850 0.7880 10,179 +0.00(+0.11%)
Sep 25, 2018 0.8700 0.8700 0.7871 0.7871 3,445 -0.08(-9.53%)
Sep 24, 2018 0.8300 0.8700 0.8300 0.8700 11,230 +0.05(+6.10%)
Sep 21, 2018 0.8000 0.8679 0.7020 0.8200 49,300 +0.01(+1.23%)
Sep 20, 2018 0.8274 0.8274 0.8000 0.8100 7,400 +0.01(+1.25%)
Sep 19, 2018 0.7950 0.8274 0.7950 0.8000 10,220 +0.01(+1.20%)
Sep 18, 2018 0.7801 0.8087 0.7800 0.7905 3,249 +0.01(+1.35%)
Sep 17, 2018 0.7850 0.8249 0.7500 0.7800 20,015 -0.02(-2.50%)
Sep 14, 2018 0.7700 0.8000 0.7700 0.8000 9,100 +0.04(+5.26%)
Sep 13, 2018 0.7700 0.8000 0.7500 0.7600 15,719 +0.00(+0.00%)
Sep 12, 2018 0.8465 0.8465 0.7251 0.7600 94,212 -0.11(-12.43%)
Sep 11, 2018 0.8400 0.8679 0.8400 0.8679 9,420 +0.00(+0.00%)
Sep 10, 2018 0.8201 0.8880 0.8201 0.8679 26,411 +0.02(+2.11%)
Sep 07, 2018 0.8500 0.8500 0.8450 0.8500 5,100 +0.01(+1.49%)
Sep 06, 2018 0.8201 0.8375 0.8201 0.8375 3,693 -0.01(-1.47%)
Sep 05, 2018 0.8410 0.8800 0.8410 0.8500 5,925 +0.01(+1.07%)
Sep 04, 2018 0.8300 0.9000 0.8300 0.8410 65,706 -0.10(-10.72%)
Aug 31, 2018 0.9420 0.9420 0.9420 0 +0.00(+0.21%)
Aug 30, 2018 0.9550 0.9550 0.9400 0.9400 755 +0.00(+0.00%)
Aug 29, 2018 0.9200 0.9700 0.9200 0.9400 19,400 -0.01(-1.05%)
Aug 28, 2018 0.9500 0.9500 0.9500 0.9500 577 +0.00(+0.00%)
Aug 27, 2018 0.9200 0.9500 0.8740 0.9500 14,713 +0.05(+5.56%)
Aug 24, 2018 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Aug 23, 2018 0.9000 0.9000 0.9000 0.9000 1,110 +0.00(+0.00%)
Aug 22, 2018 0.8800 0.9500 0.8800 0.9000 9,340 +0.01(+1.11%)
Aug 21, 2018 0.8400 0.8901 0.8400 0.8901 595 -0.00(-0.10%)
Aug 20, 2018 0.9500 0.9500 0.8910 0.8910 1,868 -0.03(-3.15%)
Aug 17, 2018 0.9200 0.9200 0.9200 0.9200 1,200 +0.08(+9.52%)
Aug 16, 2018 0.8500 0.8500 0.8110 0.8400 76,052 -0.06(-6.67%)
Aug 15, 2018 0.8121 0.9000 0.8121 0.9000 5,551 +0.03(+3.31%)
Aug 14, 2018 0.8120 0.9160 0.8120 0.8712 1,690 +0.02(+2.49%)
Aug 13, 2018 0.8100 1.000 0.8100 0.8500 26,956 +0.04(+4.91%)
Aug 10, 2018 0.8300 0.8300 0.8102 0.8102 4,100 -0.02(-2.39%)
Aug 09, 2018 0.8100 0.8315 0.8100 0.8300 7,667 +0.02(+2.47%)
Aug 08, 2018 0.8400 0.8400 0.8020 0.8100 7,478 -0.02(-2.64%)
Aug 07, 2018 0.8320 0.8320 0.8320 0.8320 5,705 +0.00(+0.24%)
Aug 06, 2018 0.8300 0.8400 0.8300 0.8300 2,301 +0.00(+0.00%)
Aug 03, 2018 0.8510 0.8510 0.8300 0.8300 14,900 -0.04(-4.60%)
Aug 02, 2018 0.8760 0.9200 0.8341 0.8700 12,380 -0.03(-3.33%)
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.