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 (%)
Feb 28, 2014 0.4700 0.5100 0.4700 0.5100 7,956 +0.01(+2.00%)
Feb 27, 2014 0.5100 0.5100 0.4700 0.5000 33,890 -0.03(-5.66%)
Feb 26, 2014 0.5400 0.5400 0.5200 0.5300 28,714 -0.01(-1.85%)
Feb 25, 2014 0.5330 0.5400 0.5300 0.5400 24,036 +0.02(+3.65%)
Feb 24, 2014 0.5300 0.5490 0.5210 0.5210 11,452 +0.00(+0.19%)
Feb 21, 2014 0.5100 0.5500 0.5100 0.5200 0 -0.03(-5.45%)
Feb 20, 2014 0.5200 0.5500 0.5200 0.5500 14,320 +0.04(+7.82%)
Feb 19, 2014 0.5600 0.5600 0.5101 0.5101 5,179 +0.00(+0.02%)
Feb 18, 2014 0.5100 0.5100 0.5100 0.5100 1,200 +0.00(+0.00%)
Feb 14, 2014 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Feb 13, 2014 0.5100 0.5400 0.5100 0.5200 9,759 +0.02(+4.00%)
Feb 12, 2014 0.5000 0.5000 0.5000 0.5000 6,393 +0.00(+0.00%)
Feb 11, 2014 0.5000 0.5000 0.5000 0.5000 2,358 -0.02(-3.85%)
Feb 10, 2014 0.5100 0.5200 0.5100 0.5200 24,770 +0.01(+1.96%)
Feb 07, 2014 0.4710 0.5100 0.4710 0.5100 0 +0.04(+7.85%)
Feb 06, 2014 0.4710 0.4729 0.4710 0.4729 10,813 +0.00(+0.40%)
Feb 05, 2014 0.4900 0.4900 0.4710 0.4710 5,636 -0.03(-5.78%)
Feb 04, 2014 0.4998 0.4999 0.4998 0.4999 3,148 -0.01(-1.98%)
Feb 03, 2014 0.4710 0.5100 0.4710 0.5100 4,000 +0.02(+4.08%)
Jan 31, 2014 0.4700 0.4900 0.4700 0.4900 0 +0.02(+4.26%)
Jan 30, 2014 0.4700 0.5199 0.4700 0.4700 1,316 -0.03(-5.98%)
Jan 29, 2014 0.4900 0.4999 0.4700 0.4999 3,206 -0.02(-3.81%)
Jan 28, 2014 0.4700 0.5197 0.4700 0.5197 1,454 +0.05(+10.57%)
Jan 27, 2014 0.4601 0.5200 0.4601 0.4700 13,225 -0.05(-9.62%)
Jan 24, 2014 0.5200 0.5200 0.5200 0.5200 0 +0.06(+13.04%)
Jan 23, 2014 0.5000 0.5000 0.4520 0.4600 32,123 -0.05(-9.80%)
Jan 22, 2014 0.5100 0.5100 0.5100 0.5100 1,220 +0.00(+0.00%)
Jan 21, 2014 0.5100 0.5100 0.5100 0.5100 1,140 -0.01(-1.92%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jan 16, 2014 0.4603 0.5200 0.4603 0.5000 22,218 -0.01(-1.96%)
Jan 15, 2014 0.5100 0.5100 0.5100 0.5100 3,902 +0.01(+2.00%)
Jan 14, 2014 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jan 13, 2014 0.4600 0.5189 0.4600 0.5000 10,832 +0.04(+8.70%)
Jan 10, 2014 0.4900 0.4900 0.4600 0.4600 14,048 +0.00(+0.00%)
Jan 09, 2014 0.4600 0.5000 0.4600 0.4600 15,187 -0.04(-7.63%)
Jan 08, 2014 0.4700 0.4989 0.4600 0.4980 20,000 +0.05(+10.40%)
Jan 07, 2014 0.4503 0.4511 0.4503 0.4511 5,575 +0.00(+0.02%)
Jan 06, 2014 0.4505 0.4800 0.4505 0.4510 29,937 -0.03(-6.04%)
Jan 03, 2014 0.4513 0.5169 0.4513 0.4800 0 +0.03(+6.38%)
Jan 02, 2014 0.4448 0.5300 0.4448 0.4512 14,884 -0.09(-16.40%)
Dec 31, 2013 0.5397 0.5397 0.5397 0 +0.04(+7.94%)
Dec 30, 2013 0.4750 0.5500 0.4318 0.5000 26,821 -0.05(-9.06%)
Dec 27, 2013 0.4800 0.5498 0.4300 0.5498 87,598 +0.05(+9.96%)
Dec 26, 2013 0.4050 0.5000 0.4050 0.5000 36,020 +0.01(+2.04%)
Dec 24, 2013 0.4050 0.4900 0.4050 0.4900 27,100 +0.06(+13.93%)
Dec 23, 2013 0.4500 0.4700 0.4301 0.4301 20,790 -0.01(-2.25%)
Dec 20, 2013 0.4250 0.4400 0.4250 0.4400 3,786 +0.01(+2.33%)
Dec 19, 2013 0.4403 0.4403 0.4220 0.4300 10,629 -0.02(-4.47%)
Dec 18, 2013 0.4400 0.4900 0.4400 0.4501 10,749 +0.00(+0.02%)
Dec 17, 2013 0.4450 0.4550 0.4401 0.4500 12,512 -0.03(-6.25%)
Dec 16, 2013 0.4300 0.5000 0.4300 0.4800 30,324 +0.05(+11.60%)
Dec 13, 2013 0.4350 0.4749 0.4301 0.4301 0 -0.01(-2.25%)
Dec 12, 2013 0.4400 0.4400 0.4400 0.4400 8,025 +0.00(+0.00%)
Dec 11, 2013 0.4400 0.4400 0.4400 0.4400 7,232 +0.00(+0.00%)
Dec 10, 2013 0.4600 0.4600 0.4300 0.4400 13,470 -0.04(-8.33%)
Dec 09, 2013 0.4400 0.4800 0.4400 0.4800 4,655 +0.02(+4.35%)
Dec 06, 2013 0.4600 0.4600 0.4600 0.4600 10,200 -0.00(-0.43%)
Dec 05, 2013 0.4620 0.5000 0.4620 0.4620 8,100 -0.01(-1.70%)
Dec 04, 2013 0.4700 0.4730 0.4700 0.4700 25,500 -0.01(-2.08%)
Dec 03, 2013 0.4300 0.4800 0.4300 0.4800 37,673 +0.02(+4.35%)
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.