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

Nanophase Technologies Corp (OP: NANX )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
Nov 30, 2016 0.7298 0.7300 0.7060 0.7060 9,988 +0.02(+3.07%)
Nov 29, 2016 0.6850 0.6850 0.6850 0.6850 5,541 +0.02(+2.24%)
Nov 28, 2016 0.7200 0.7200 0.6700 0.6700 8,600 -0.06(-8.22%)
Nov 25, 2016 0.7200 0.7300 0.7200 0.7300 4,398 +0.02(+2.82%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 22, 2016 0.7180 0.7180 0.7100 0.7100 2,100 +0.00(+0.00%)
Nov 21, 2016 0.7100 0.7100 0.7100 0.7100 450 +0.00(+0.00%)
Nov 18, 2016 0.7100 0.7100 0.7100 0.7100 161 +0.01(+1.43%)
Nov 17, 2016 0.6810 0.7300 0.6810 0.7000 34,038 +0.03(+5.11%)
Nov 16, 2016 0.6500 0.6660 0.6500 0.6660 3,113 +0.02(+2.46%)
Nov 15, 2016 0.6400 0.6500 0.6001 0.6500 4,000 +0.00(+0.00%)
Nov 11, 2016 0.6500 0.6500 0.6500 80 +0.01(+0.93%)
Nov 10, 2016 0.6440 0.6440 0.6440 0.6440 766 +0.00(+0.00%)
Nov 09, 2016 0.6500 0.6500 0.6440 0.6440 5,219 -0.00(-0.37%)
Nov 08, 2016 0.6440 0.6464 0.6440 0.6464 1,260 +0.00(+0.37%)
Nov 07, 2016 0.6440 0.6440 0.6440 0.6440 700 +0.00(+0.00%)
Nov 04, 2016 0.6440 0.6440 0.6440 0.6440 999 +0.00(+0.00%)
Nov 03, 2016 0.5902 0.6500 0.5901 0.6440 10,300 +0.04(+7.33%)
Nov 02, 2016 0.5900 0.6210 0.5900 0.6000 6,800 +0.00(+0.00%)
Nov 01, 2016 0.6400 0.6400 0.6000 0.6000 4,116 +0.01(+1.69%)
Oct 31, 2016 0.6200 0.6200 0.5900 0.5900 15,300 -0.07(-10.61%)
Oct 28, 2016 0.6200 0.6600 0.6200 0.6600 2,200 +0.04(+6.45%)
Oct 27, 2016 0.6500 0.6500 0.6200 0.6200 2,050 -0.06(-8.69%)
Oct 26, 2016 0.6790 0.7154 0.6790 0.6790 4,879 +0.00(+0.00%)
Oct 25, 2016 0.7154 0.7154 0.6790 0.6790 1,655 +0.00(+0.00%)
Oct 24, 2016 0.6900 0.6900 0.6790 0.6790 4,400 -0.01(-2.16%)
Oct 21, 2016 0.7000 0.7000 0.6940 0.6940 3,750 +0.01(+1.91%)
Oct 20, 2016 0.7200 0.7200 0.6810 0.6810 4,629 -0.10(-12.69%)
Oct 19, 2016 0.6500 0.7800 0.6500 0.7800 6,233 +0.08(+11.43%)
Oct 18, 2016 0.6500 0.7000 0.5750 0.7000 20,850 -0.00(-0.14%)
Oct 17, 2016 0.7010 0.7010 0.7010 0.7010 4,000 -0.02(-2.63%)
Oct 14, 2016 0.7000 0.7200 0.7000 0.7199 3,238 +0.02(+2.84%)
Oct 13, 2016 0.7200 0.7320 0.7000 0.7000 22,325 -0.03(-4.37%)
Oct 12, 2016 0.8100 0.8100 0.7320 0.7320 5,100 +0.01(+1.67%)
Oct 11, 2016 0.7200 0.7200 0.7200 0.7200 420 +0.00(+0.00%)
Oct 10, 2016 0.7200 0.7600 0.7200 0.7200 2,500 -0.09(-11.11%)
Oct 07, 2016 0.6900 0.8100 0.6900 0.8100 550 +0.12(+17.05%)
Oct 06, 2016 0.6920 0.6920 0.6920 0.6920 4,243 -0.01(-1.98%)
Oct 05, 2016 0.7176 0.7176 0.7060 0.7060 401 +0.01(+2.02%)
Oct 04, 2016 0.6920 0.6920 0.6920 0.6920 100 -0.01(-1.42%)
Oct 03, 2016 0.7038 0.7038 0.7020 0.7020 200 +0.00(+0.29%)
Sep 30, 2016 0.6901 0.7950 0.6901 0.7000 4,850 -0.06(-7.89%)
Sep 29, 2016 0.7200 0.7600 0.6800 0.7600 10,607 -0.04(-4.90%)
Sep 28, 2016 0.7992 0.7992 0.7992 0.7992 310 +0.05(+6.28%)
Sep 27, 2016 0.7520 0.7520 0.7520 0.7520 50 +0.00(+0.00%)
Sep 26, 2016 0.8200 0.8200 0.7520 0.7520 22,697 -0.07(-8.29%)
Sep 23, 2016 0.8000 0.8200 0.7600 0.8200 8,662 +0.03(+4.46%)
Sep 22, 2016 0.7500 0.7850 0.7500 0.7850 1,974 +0.03(+3.29%)
Sep 21, 2016 0.7500 0.8000 0.7500 0.7600 6,126 +0.03(+4.11%)
Sep 20, 2016 0.6800 0.8000 0.6800 0.7300 6,073 -0.04(-5.19%)
Sep 19, 2016 0.7000 0.7700 0.6800 0.7700 7,893 +0.07(+10.00%)
Sep 16, 2016 0.6700 0.7050 0.6700 0.7000 9,076 -0.02(-2.78%)
Sep 15, 2016 0.6610 0.7200 0.6610 0.7200 1,954 +0.00(+0.00%)
Sep 14, 2016 0.6611 0.7200 0.6611 0.7200 2,556 +0.02(+2.86%)
Sep 13, 2016 0.7000 0.7000 0.7000 0.7000 2,350 +0.02(+3.63%)
Sep 09, 2016 0.6755 0.6755 0.6755 0 -0.02(-3.50%)
Sep 08, 2016 0.7000 0.7000 0.7000 0.7000 100 +0.03(+4.48%)
Sep 07, 2016 0.6625 0.6700 0.6625 0.6700 741 +0.00(+0.00%)
Sep 06, 2016 0.6700 0.6700 0.6500 0.6700 8,515 +0.00(+0.00%)
Sep 02, 2016 0.6700 0.6700 0.6700 0 -0.08(-10.67%)
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.