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, 2012 0.3500 0.3900 0.3102 0.3400 56,647 -0.00(-0.58%)
Dec 28, 2012 0.3600 0.3600 0.3420 0.3420 13,516 -0.01(-2.29%)
Dec 27, 2012 0.4000 0.4000 0.3500 0.3500 9,467 -0.05(-12.50%)
Dec 26, 2012 0.3800 0.4000 0.3800 0.4000 25,670 +0.00(+0.00%)
Dec 24, 2012 0.3700 0.4000 0.3600 0.4000 33,000 +0.00(+0.00%)
Dec 21, 2012 0.3600 0.4200 0.3600 0.4000 20,045 -0.02(-4.76%)
Dec 20, 2012 0.3400 0.4200 0.3400 0.4200 35,267 +0.09(+27.27%)
Dec 19, 2012 0.3500 0.3500 0.2901 0.3300 115,662 -0.01(-2.94%)
Dec 18, 2012 0.3300 0.3400 0.3100 0.3400 32,871 +0.03(+9.68%)
Dec 17, 2012 0.3100 0.3300 0.2950 0.3100 20,963 +0.02(+6.90%)
Dec 14, 2012 0.3300 0.3300 0.2821 0.2900 136,102 -0.02(-6.45%)
Dec 13, 2012 0.3100 0.3300 0.2901 0.3100 50,463 +0.00(+0.00%)
Dec 12, 2012 0.2900 0.3500 0.2900 0.3100 1,445 +0.01(+3.33%)
Dec 11, 2012 0.3200 0.3500 0.2801 0.3000 183,931 -0.03(-9.09%)
Dec 10, 2012 0.2801 0.3300 0.2801 0.3300 13,475 +0.05(+15.79%)
Dec 07, 2012 0.3000 0.3200 0.2850 0.2850 88,598 +0.00(+1.75%)
Dec 06, 2012 0.2825 0.3330 0.2800 0.2801 61,994 -0.00(-0.32%)
Dec 05, 2012 0.2900 0.2901 0.2800 0.2810 21,783 -0.02(-6.33%)
Dec 04, 2012 0.3300 0.3300 0.3000 0.3000 50,746 +0.01(+3.45%)
Nov 30, 2012 0.3050 0.3200 0.2900 0.2900 27,293 -0.02(-4.92%)
Nov 29, 2012 0.3349 0.3349 0.3000 0.3050 47,095 +0.01(+1.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 5,600 +0.00(+0.00%)
Nov 27, 2012 0.2959 0.3001 0.2959 0.3000 9,667 +0.00(+0.00%)
Nov 26, 2012 0.2980 0.3400 0.2960 0.3000 5,409 -0.01(-2.41%)
Nov 24, 2012 0.2902 0.3074 0.2902 0.3074 3,800 +0.00(+0.00%)
Nov 23, 2012 0.2902 0.3074 0.2902 0.3074 3,800 -0.02(-6.85%)
Nov 21, 2012 0.3300 0.3300 0.3300 0.3300 756 +0.04(+13.75%)
Nov 20, 2012 0.2900 0.3200 0.2900 0.2901 2,268 -0.04(-12.09%)
Nov 19, 2012 0.2800 0.3400 0.2800 0.3300 9,748 +0.04(+13.75%)
Nov 16, 2012 0.2900 0.3200 0.2900 0.2901 3,500 +0.00(+0.03%)
Nov 15, 2012 0.3300 0.3400 0.2900 0.2900 33,002 +0.00(+0.00%)
Nov 14, 2012 0.2800 0.3100 0.2800 0.2900 7,370 -0.05(-14.71%)
Nov 13, 2012 0.3300 0.3400 0.2800 0.3400 32,936 +0.00(+0.00%)
Nov 12, 2012 0.3113 0.3400 0.2971 0.3400 30,900 +0.06(+21.43%)
Nov 09, 2012 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Nov 08, 2012 0.2710 0.3400 0.2710 0.2800 10,761 +0.01(+3.28%)
Nov 07, 2012 0.2810 0.2810 0.2700 0.2711 10,013 +0.00(+0.33%)
Nov 05, 2012 0.2702 0.2702 0.2702 0 -0.01(-3.50%)
Nov 02, 2012 0.3650 0.3650 0.2800 0.2800 23,170 -0.06(-17.65%)
Nov 01, 2012 0.3390 0.3400 0.3300 0.3400 34,852 +0.01(+3.03%)
Oct 31, 2012 0.2900 0.3390 0.2900 0.3300 32,800 +0.03(+10.00%)
Oct 26, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 25, 2012 0.3200 0.3390 0.2900 0.3000 19,100 -0.01(-3.23%)
Oct 23, 2012 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 19, 2012 0.3000 0.3000 0.3000 0.3000 8,060 +0.00(+0.00%)
Oct 18, 2012 0.3000 0.3390 0.3000 0.3000 6,324 +0.00(+0.00%)
Oct 17, 2012 0.3000 0.3000 0.3000 0.3000 6,100 -0.03(-9.09%)
Oct 16, 2012 0.2800 0.3300 0.2800 0.3300 22,235 +0.05(+17.86%)
Oct 15, 2012 0.2800 0.2800 0.2800 0.2800 575 -0.03(-9.68%)
Oct 12, 2012 0.3300 0.3300 0.3100 0.3100 25,000 +0.00(+0.00%)
Oct 11, 2012 0.2800 0.3400 0.2800 0.3100 21,449 +0.03(+10.67%)
Oct 10, 2012 0.2801 0.2801 0.2801 0.2801 500 -0.02(-6.63%)
Oct 09, 2012 0.3400 0.3400 0.2900 0.3000 24,146 +0.00(+0.00%)
Oct 08, 2012 0.3050 0.3050 0.2801 0.3000 7,000 -0.04(-11.76%)
Oct 06, 2012 0.3500 0.3500 0.3050 0.3400 5,490 +0.00(+0.00%)
Oct 05, 2012 0.3500 0.3500 0.3050 0.3400 5,490 -0.02(-5.56%)
Oct 04, 2012 0.3050 0.3600 0.3050 0.3600 450 +0.01(+2.86%)
Oct 03, 2012 0.3400 0.3800 0.3050 0.3500 14,449 +0.01(+2.94%)
Oct 02, 2012 0.3100 0.3600 0.3100 0.3400 25,614 -0.01(-2.86%)
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.