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 29, 2017 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 28, 2017 0.4610 0.5280 0.4610 0.5000 4,643 -0.04(-7.41%)
Dec 27, 2017 0.5400 0.5400 0.4400 0.5400 33,500 +0.12(+28.24%)
Dec 26, 2017 0.4300 0.5000 0.4211 0.4211 18,111 -0.08(-15.44%)
Dec 22, 2017 0.4992 0.4992 0.4500 0.4980 11,072 +0.00(+0.02%)
Dec 21, 2017 0.4400 0.4980 0.4200 0.4979 11,581 +0.06(+13.16%)
Dec 20, 2017 0.4400 0.4400 0.4400 0.4400 150 -0.06(-12.00%)
Dec 19, 2017 0.4980 0.5000 0.4500 0.5000 17,457 +0.00(+0.40%)
Dec 18, 2017 0.4025 0.5100 0.3550 0.4980 44,741 +0.02(+3.75%)
Dec 15, 2017 0.5200 0.5280 0.4800 0.4800 14,914 -0.04(-7.69%)
Dec 14, 2017 0.5199 0.5200 0.4999 0.5200 35,445 +0.00(+0.00%)
Dec 13, 2017 0.5200 0.5200 0.5200 0.5200 2,900 +0.00(+0.00%)
Dec 12, 2017 0.4505 0.5400 0.4500 0.5200 26,895 +0.02(+2.98%)
Dec 11, 2017 0.5300 0.5330 0.4500 0.5050 9,240 -0.03(-5.28%)
Dec 08, 2017 0.5346 0.5346 0.5000 0.5331 2,090 -0.00(-0.30%)
Dec 07, 2017 0.4508 0.5347 0.3700 0.5347 30,636 -0.00(-0.02%)
Dec 06, 2017 0.5348 0.5348 0.5348 0.5348 620 +0.00(+0.00%)
Dec 05, 2017 0.4500 0.5348 0.4500 0.5348 2,192 -0.00(-0.39%)
Dec 04, 2017 0.5250 0.5369 0.4100 0.5369 35,050 +0.05(+9.57%)
Dec 01, 2017 0.5500 0.5500 0.4000 0.4900 85,327 -0.09(-15.52%)
Nov 30, 2017 0.5900 0.5900 0.5799 0.5800 10,712 +0.03(+5.45%)
Nov 29, 2017 0.5500 0.5600 0.5500 0.5500 3,000 -0.01(-1.79%)
Nov 28, 2017 0.5600 0.5800 0.5600 0.5600 4,744 -0.00(-0.88%)
Nov 27, 2017 0.5600 0.5650 0.5500 0.5650 6,500 -0.01(-2.54%)
Nov 24, 2017 0.5797 0.5797 0.5797 0.5797 1,000 -0.00(-0.05%)
Nov 22, 2017 0.5500 0.6220 0.5300 0.5800 11,892 +0.03(+5.45%)
Nov 21, 2017 0.5700 0.5900 0.5500 0.5500 20,386 -0.02(-3.51%)
Nov 20, 2017 0.6000 0.6000 0.5700 0.5700 21,857 +0.00(+0.00%)
Nov 17, 2017 0.5700 0.5700 0.5700 0.5700 250 -0.01(-1.72%)
Nov 16, 2017 0.5700 0.6000 0.5700 0.5800 32,254 -0.05(-7.85%)
Nov 15, 2017 0.6000 0.6294 0.5800 0.6294 38,383 +0.03(+4.90%)
Nov 14, 2017 0.6303 0.7000 0.5999 0.6000 47,230 -0.03(-4.76%)
Nov 13, 2017 0.6300 0.6301 0.6300 0.6300 4,432 -0.01(-1.56%)
Nov 10, 2017 0.6401 0.6525 0.6400 0.6400 5,500 -0.03(-4.45%)
Nov 09, 2017 0.6400 0.6698 0.6130 0.6698 526 +0.03(+4.41%)
Nov 08, 2017 0.6465 0.6800 0.6200 0.6415 7,027 +0.01(+1.83%)
Nov 07, 2017 0.6500 0.6500 0.6300 0.6300 7,800 +0.01(+1.61%)
Nov 06, 2017 0.6400 0.6400 0.6200 0.6200 1,472 -0.04(-6.06%)
Nov 03, 2017 0.6100 0.6600 0.6100 0.6600 14,621 +0.05(+7.32%)
Nov 02, 2017 0.6100 0.6150 0.6100 0.6150 4,997 +0.00(+0.00%)
Nov 01, 2017 0.6150 0.6150 0.6150 0.6150 1,500 -0.02(-3.15%)
Oct 31, 2017 0.6250 0.6350 0.6250 0.6350 11,962 +0.03(+4.96%)
Oct 30, 2017 0.6100 0.6100 0.6050 0.6050 55,315 -0.01(-0.82%)
Oct 27, 2017 0.6701 0.7049 0.6100 0.6100 18,659 -0.06(-8.96%)
Oct 26, 2017 0.7299 0.7299 0.6000 0.6700 29,040 -0.04(-5.63%)
Oct 25, 2017 0.7399 0.7399 0.7100 0.7100 5,071 -0.03(-4.04%)
Oct 24, 2017 0.7000 0.7399 0.7000 0.7399 2,060 +0.03(+4.21%)
Oct 23, 2017 0.6600 0.7100 0.6600 0.7100 4,910 +0.01(+1.43%)
Oct 20, 2017 0.6990 0.7000 0.6990 0.7000 10,000 +0.00(+0.13%)
Oct 19, 2017 0.7000 0.7000 0.6991 0.6991 1,500 +0.01(+1.32%)
Oct 18, 2017 0.6750 0.7000 0.6750 0.6900 14,213 -0.00(-0.71%)
Oct 17, 2017 0.6770 0.7000 0.6501 0.6949 31,104 +0.03(+5.29%)
Oct 16, 2017 0.6599 0.6600 0.6350 0.6600 18,854 +0.02(+3.13%)
Oct 13, 2017 0.6400 0.6400 0.6400 0.6400 550 -0.01(-1.54%)
Oct 12, 2017 0.6400 0.6541 0.6010 0.6500 13,526 -0.01(-1.52%)
Oct 10, 2017 0.6600 0.6600 0.6600 60 -0.02(-2.80%)
Oct 09, 2017 0.6210 0.6790 0.6210 0.6790 1,200 +0.00(+0.00%)
Oct 06, 2017 0.6210 0.6790 0.6210 0.6790 3,603 +0.04(+6.41%)
Oct 05, 2017 0.6210 0.6400 0.6210 0.6381 5,556 -0.00(-0.30%)
Oct 04, 2017 0.6305 0.6500 0.6210 0.6400 46,487 -0.01(-1.54%)
Oct 03, 2017 0.6795 0.6795 0.6500 0.6500 23,094 -0.01(-0.77%)
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.