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, 2018 0.7100 0.7600 0.7100 0.7300 1,700 -0.02(-2.67%)
Dec 28, 2018 0.7600 0.7900 0.7000 0.7500 8,600 +0.01(+1.35%)
Dec 27, 2018 0.6750 0.8000 0.6750 0.7400 3,465 -0.01(-1.33%)
Dec 26, 2018 0.7600 0.7600 0.7500 0.7500 3,500 -0.05(-6.25%)
Dec 24, 2018 0.8300 0.8400 0.7900 0.8000 21,100 +0.00(+0.00%)
Dec 21, 2018 0.7300 0.8150 0.7300 0.8000 3,400 -0.01(-1.23%)
Dec 20, 2018 0.8100 0.8100 0.8100 0.8100 530 -0.01(-1.22%)
Dec 18, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 17, 2018 0.8350 0.8600 0.7800 0.8000 6,079 -0.08(-9.09%)
Dec 14, 2018 0.8003 0.8800 0.8000 0.8800 1,900 +0.08(+9.96%)
Dec 13, 2018 0.8250 0.8250 0.8003 0.8003 725 +0.00(+0.04%)
Dec 12, 2018 0.8000 0.8000 0.8000 0.8000 1,701 -0.05(-5.88%)
Dec 11, 2018 0.9000 0.9000 0.8100 0.8500 8,177 -0.05(-5.56%)
Dec 10, 2018 0.7715 0.9000 0.7715 0.9000 15,826 +0.11(+14.65%)
Dec 07, 2018 0.7850 0.7850 0.7850 0.7850 2,000 -0.04(-4.85%)
Dec 06, 2018 0.8250 0.8250 0.7603 0.8250 425 +0.00(+0.00%)
Dec 04, 2018 0.7800 0.8250 0.7350 0.8250 26,200 +0.05(+6.80%)
Dec 03, 2018 0.7500 0.8100 0.7500 0.7725 15,300 -0.06(-6.93%)
Nov 30, 2018 0.7200 0.8300 0.7200 0.8300 25,700 +0.08(+10.67%)
Nov 29, 2018 0.7200 0.7500 0.7200 0.7500 3,790 +0.04(+5.63%)
Nov 28, 2018 0.7100 0.7100 0.7100 0.7100 501 -0.01(-1.43%)
Nov 27, 2018 0.7600 0.7600 0.7203 0.7203 1,000 +0.01(+1.41%)
Nov 26, 2018 0.7945 0.7945 0.7100 0.7103 1,354 -0.08(-10.09%)
Nov 23, 2018 0.7900 0.7900 0.7900 25 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Nov 20, 2018 0.7500 0.7990 0.7500 0.7600 34,100 +0.06(+8.57%)
Nov 19, 2018 0.7550 0.7550 0.7000 0.7000 5,050 -0.10(-12.49%)
Nov 16, 2018 0.7600 0.7999 0.7600 0.7999 5,200 +0.04(+5.60%)
Nov 15, 2018 0.7200 0.7999 0.7200 0.7575 1,100 +0.01(+1.00%)
Nov 14, 2018 0.7500 0.7500 0.7200 0.7500 2,140 +0.00(+0.00%)
Nov 13, 2018 0.7503 0.7520 0.7500 0.7500 1,870 +0.00(+0.00%)
Nov 12, 2018 0.7500 0.7500 0.7500 0.7500 140 -0.05(-6.19%)
Nov 09, 2018 0.7000 0.8000 0.7000 0.7995 3,200 -0.00(-0.06%)
Nov 08, 2018 0.7100 0.8000 0.7100 0.8000 7,171 +0.02(+2.83%)
Nov 07, 2018 0.7780 0.7780 0.7780 0.7780 194 -0.01(-0.78%)
Nov 06, 2018 0.7400 0.8000 0.7400 0.7841 3,700 +0.03(+3.85%)
Nov 05, 2018 0.7550 0.7550 0.7550 0.7550 150 -0.01(-0.66%)
Nov 02, 2018 0.7700 0.7700 0.7100 0.7600 26,300 +0.00(+0.25%)
Nov 01, 2018 0.8041 0.8500 0.7581 0.7581 6,127 -0.07(-8.66%)
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%)
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.