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, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 30, 2014 0.4400 0.4400 0.4001 0.4100 34,921 -0.03(-6.82%)
Dec 29, 2014 0.4152 0.4500 0.4152 0.4400 18,554 +0.02(+5.95%)
Dec 26, 2014 0.4200 0.4998 0.4152 0.4153 66,336 -0.01(-1.35%)
Dec 24, 2014 0.4210 0.4210 0.4210 0 -0.03(-6.44%)
Dec 23, 2014 0.4700 0.5000 0.4200 0.4500 85,996 -0.02(-4.23%)
Dec 22, 2014 0.4302 0.4699 0.4302 0.4699 21,133 +0.04(+9.23%)
Dec 19, 2014 0.4300 0.4302 0.4300 0.4302 7,785 -0.02(-4.40%)
Dec 18, 2014 0.4651 0.4651 0.4400 0.4500 60,318 -0.00(-0.02%)
Dec 17, 2014 0.4211 0.5200 0.4211 0.4501 26,542 +0.03(+6.94%)
Dec 16, 2014 0.5000 0.4209 4,403 -0.08(-15.82%)
Dec 15, 2014 0.4330 0.5000 0.4203 0.5000 11,996 +0.04(+8.70%)
Dec 12, 2014 0.4272 0.4600 0.4203 0.4600 21,655 +0.01(+2.22%)
Dec 11, 2014 0.4500 0.4500 0.4500 0.4500 2,600 +0.00(+0.00%)
Dec 10, 2014 0.4510 0.4800 0.4500 0.4500 51,465 -0.00(-0.22%)
Dec 09, 2014 0.4511 0.4511 0.4510 0.4510 1,608 +0.00(+0.22%)
Dec 08, 2014 0.4600 0.4700 0.4500 0.4500 17,683 -0.05(-10.00%)
Dec 05, 2014 0.4600 0.5000 0.4600 0.5000 2,110 +0.03(+5.57%)
Dec 04, 2014 0.4636 0.4998 0.4500 0.4736 14,520 +0.01(+2.17%)
Dec 03, 2014 0.4636 0.4636 0.4636 0.4636 265 +0.01(+3.01%)
Dec 02, 2014 0.4501 0.5295 0.4500 0.4500 3,249 -0.00(-0.02%)
Dec 01, 2014 0.4700 0.4702 0.4501 0.4501 4,120 -0.02(-4.23%)
Nov 28, 2014 0.4700 0.4700 0.4700 0.4700 200 -0.01(-2.08%)
Nov 26, 2014 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Nov 25, 2014 0.4501 0.5100 0.4501 0.5000 16,451 +0.01(+2.04%)
Nov 24, 2014 0.4800 0.4920 0.4301 0.4900 53,175 +0.00(+0.00%)
Nov 21, 2014 0.4108 0.5000 0.4108 0.4900 12,625 +0.01(+1.03%)
Nov 20, 2014 0.4106 0.4900 0.4106 0.4850 67,860 -0.01(-1.02%)
Nov 19, 2014 0.4800 0.4900 0.4800 0.4900 16,740 +0.01(+2.08%)
Nov 18, 2014 0.4806 0.5000 0.4800 0.4800 40,000 -0.00(-0.12%)
Nov 17, 2014 0.4806 0.4806 0.4806 0.4806 3,205 -0.03(-5.76%)
Nov 14, 2014 0.5100 0.5100 0.5100 0.5100 14,800 -0.00(-0.10%)
Nov 13, 2014 0.5298 0.5298 0.5100 0.5105 53,824 +0.01(+1.49%)
Nov 12, 2014 0.4745 0.5030 0.4745 0.5030 34,000 +0.00(+0.40%)
Nov 11, 2014 0.4990 0.5600 0.4990 0.5010 78,348 +0.04(+7.72%)
Nov 10, 2014 0.4500 0.5002 0.4305 0.4651 52,005 +0.03(+8.11%)
Nov 07, 2014 0.4200 0.4302 0.4200 0.4302 9,472 +0.02(+4.88%)
Nov 06, 2014 0.4110 0.4110 0.4102 0.4102 3,260 -0.06(-12.72%)
Nov 05, 2014 0.4500 0.5000 0.4500 0.4700 10,390 +0.06(+14.55%)
Nov 04, 2014 0.4104 0.4104 0.4102 0.4103 6,796 +0.00(+0.00%)
Nov 03, 2014 0.4103 0.4103 0.4103 0.4103 100 -0.00(-0.17%)
Oct 31, 2014 0.4200 0.4500 0.4103 0.4110 3,397 -0.01(-2.14%)
Oct 30, 2014 0.4250 0.4500 0.4102 0.4200 29,700 -0.03(-6.67%)
Oct 29, 2014 0.4500 0.4500 0.4250 0.4500 6,042 +0.02(+4.65%)
Oct 28, 2014 0.4300 0.4300 0.4300 0.4300 211 +0.00(+0.00%)
Oct 27, 2014 0.4400 0.4200 0.4103 0.4300 40,400 +0.01(+2.38%)
Oct 24, 2014 0.4101 0.4298 0.4101 0.4200 3,880 -0.02(-4.55%)
Oct 23, 2014 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+9.95%)
Oct 22, 2014 0.4101 0.4101 0.4002 0.4002 4,880 -0.02(-3.80%)
Oct 21, 2014 0.4299 0.4300 0.4160 0.4160 14,290 -0.01(-3.26%)
Oct 20, 2014 0.4200 0.4700 0.4100 0.4300 2,875 +0.01(+1.90%)
Oct 17, 2014 0.4220 0.4220 0.4220 0.4220 595 +0.01(+2.93%)
Oct 16, 2014 0.4100 0.4100 0.4100 0.4100 7,366 -0.01(-2.43%)
Oct 15, 2014 0.4700 0.4700 0.4200 0.4202 4,702 -0.05(-10.60%)
Oct 14, 2014 0.4201 0.4700 0.4201 0.4700 8,734 +0.00(+0.00%)
Oct 13, 2014 0.4900 0.4900 0.4200 0.4700 18,912 -0.01(-2.49%)
Oct 10, 2014 0.4100 0.5100 0.4100 0.4820 1,450 +0.02(+4.78%)
Oct 09, 2014 0.4500 0.4900 0.4100 0.4600 19,061 +0.04(+9.52%)
Oct 08, 2014 0.4200 0.4200 0.4200 0.4200 3,425 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4200 0.4200 90 +0.00(+0.00%)
Oct 03, 2014 0.4002 0.4200 0.4002 0.4200 1,660 -0.05(-10.64%)
Oct 02, 2014 0.4701 0.4701 0.4700 0.4700 7,100 -0.00(-0.02%)
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.