Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.430 UNCHANGED
Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 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 (%)
Sep 30, 2015 0.4160 0.4160 0.4160 0 -0.02(-3.70%)
Sep 29, 2015 0.3770 0.4320 0.3770 0.4320 851 +0.03(+8.00%)
Sep 28, 2015 0.4000 0.4000 0.4000 0.4000 7,634 +0.00(+0.00%)
Sep 25, 2015 0.4000 0.4000 0.4000 0.4000 360 -0.00(-0.74%)
Sep 23, 2015 0.4030 0.4030 0.4030 1 +0.00(+0.75%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 752 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4200 0.4000 0.4000 12,440 +0.00(+0.00%)
Sep 18, 2015 0.4000 0.4000 0.4000 0.4000 1,765 -0.03(-6.98%)
Sep 16, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 15, 2015 0.4000 0.4000 0.4000 0.4000 1,864 +0.00(+0.00%)
Sep 14, 2015 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Sep 10, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2015 0.4800 0.4800 0.4000 0.4000 2,636 +0.00(+0.00%)
Sep 08, 2015 0.4000 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
Sep 04, 2015 0.4000 0.4000 0.4000 0 -0.00(-0.02%)
Sep 03, 2015 0.4001 0.4001 0.4001 0.4001 450 -0.04(-9.07%)
Sep 01, 2015 0.4400 0.4400 0.4400 18 +0.02(+4.76%)
Aug 31, 2015 0.4100 0.4200 0.4100 0.4200 5,874 +0.01(+2.41%)
Aug 28, 2015 0.4101 0.4200 0.4101 0.4101 8,300 +0.00(+0.00%)
Aug 27, 2015 0.4101 0.4101 0.4101 0.4101 7,027 +0.00(+0.00%)
Aug 26, 2015 0.4101 0.4400 0.4101 0.4101 6,087 -0.01(-2.36%)
Aug 25, 2015 0.4101 0.4200 0.4100 0.4200 36,986 +0.01(+2.41%)
Aug 24, 2015 0.4350 0.4350 0.4101 23,335 -0.02(-5.72%)
Aug 21, 2015 0.4000 0.4350 0.4000 0.4350 1,402 +0.03(+6.10%)
Aug 20, 2015 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Aug 18, 2015 0.4100 0.4100 0.4100 15 +0.00(+0.00%)
Aug 17, 2015 0.4100 0.4250 0.4100 0.4100 24,260 +0.00(+0.00%)
Aug 14, 2015 0.4100 0.4100 0.4100 0.4100 228 +0.00(+0.00%)
Aug 13, 2015 0.4100 0.4100 0.4100 0.4100 1,410 +0.00(+0.00%)
Aug 11, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 10, 2015 0.4100 0.4100 0.4100 0.4100 2,650 -0.01(-2.38%)
Aug 07, 2015 0.4150 0.4200 0.4150 0.4200 8,200 +0.01(+1.20%)
Aug 05, 2015 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Aug 03, 2015 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jul 31, 2015 0.3500 0.4200 0.3500 0.4100 15,500 -0.01(-2.38%)
Jul 30, 2015 0.4100 0.4200 0.4100 0.4200 4,100 +0.01(+2.44%)
Jul 29, 2015 0.3500 0.4200 0.3500 0.4100 8,756 +0.00(+0.00%)
Jul 28, 2015 0.4100 0.4100 0.4100 0.4100 5,655 +0.01(+2.50%)
Jul 27, 2015 0.4000 0.4000 0.4000 0.4000 9,988 -0.01(-2.44%)
Jul 24, 2015 0.4000 0.4100 0.4000 0.4100 1,440 +0.01(+2.50%)
Jul 23, 2015 0.4101 0.4101 0.4000 0.4000 15,426 -0.01(-2.46%)
Jul 22, 2015 0.4101 0.4101 0.4101 0.4101 478 -0.01(-2.36%)
Jul 21, 2015 0.4101 0.4200 0.4101 0.4200 7,981 +0.01(+2.41%)
Jul 17, 2015 0.4101 0.4101 0.4101 35 +0.00(+0.00%)
Jul 16, 2015 0.4101 0.4200 0.4101 0.4101 14,278 +0.00(+0.00%)
Jul 15, 2015 0.4101 0.4101 0.4101 0.4101 135 +0.00(+0.00%)
Jul 14, 2015 0.4101 0.4102 0.4101 0.4101 5,505 +0.00(+0.00%)
Jul 13, 2015 0.4100 0.4101 0.4100 0.4101 645 -0.04(-8.87%)
Jul 10, 2015 0.4101 0.4500 0.4101 0.4500 6,912 +0.02(+4.65%)
Jul 09, 2015 0.4300 0.4300 0.4300 0.4300 15,025 +0.01(+2.38%)
Jul 08, 2015 0.4050 0.4400 0.4050 0.4200 23,182 +0.01(+2.44%)
Jul 06, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 02, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
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.