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 (%)
Sep 28, 2012 0.3400 0.3400 0.3050 0.3050 9,211 -0.04(-12.86%)
Sep 27, 2012 0.3500 0.3500 0.2800 0.3500 1,600 +0.05(+16.67%)
Sep 26, 2012 0.3000 0.3500 0.3000 0.3000 6,281 -0.00(-0.33%)
Sep 25, 2012 0.2900 0.3500 0.2702 0.3010 44,924 +0.01(+3.79%)
Sep 24, 2012 0.2900 0.3500 0.2900 0.2900 1,705 +0.00(+0.00%)
Sep 21, 2012 0.3500 0.3500 0.2900 0.2900 9,668 -0.06(-17.14%)
Sep 20, 2012 0.3010 0.3500 0.3000 0.3500 9,724 +0.05(+16.67%)
Sep 19, 2012 0.2800 0.3500 0.2800 0.3000 3,448 -0.04(-11.76%)
Sep 18, 2012 0.3100 0.3500 0.2800 0.3400 9,124 +0.02(+6.25%)
Sep 17, 2012 0.2700 0.3300 0.2700 0.3200 34,000 +0.04(+14.29%)
Sep 14, 2012 0.2800 0.3400 0.2800 0.2800 13,785 +0.00(+0.00%)
Sep 13, 2012 0.3400 0.3400 0.2800 0.2800 6,363 +0.00(+0.00%)
Sep 12, 2012 0.3000 0.3400 0.2800 0.2800 6,100 -0.02(-6.67%)
Sep 11, 2012 0.3400 0.3400 0.3000 0.3000 29,170 +0.00(+0.00%)
Sep 10, 2012 0.2900 0.3400 0.2900 0.3000 17,221 +0.01(+3.45%)
Sep 07, 2012 0.2900 0.3400 0.2900 0.2900 31,994 -0.01(-3.33%)
Sep 06, 2012 0.3000 0.3000 0.3000 0.3000 2,960 +0.00(+0.00%)
Sep 05, 2012 0.2900 0.3600 0.2900 0.3000 1,855 -0.04(-11.76%)
Sep 04, 2012 0.3200 0.3500 0.2800 0.3400 20,550 +0.02(+6.25%)
Aug 31, 2012 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Aug 30, 2012 0.3000 0.3500 0.3000 0.3200 19,448 +0.00(+0.00%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 24,000 +0.01(+3.23%)
Aug 27, 2012 0.3000 0.3100 0.2800 0.3100 6,500 +0.01(+3.33%)
Aug 24, 2012 0.2800 0.3300 0.2800 0.3000 9,058 +0.02(+7.14%)
Aug 23, 2012 0.2700 0.3100 0.2700 0.2800 14,280 -0.01(-3.45%)
Aug 22, 2012 0.3100 0.3100 0.2900 0.2900 7,033 -0.02(-6.45%)
Aug 21, 2012 0.3100 0.3100 0.3100 0.3100 7,723 -0.02(-4.62%)
Aug 20, 2012 0.3100 0.3250 0.3100 0.3250 4,650 +0.01(+1.56%)
Aug 17, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Aug 16, 2012 0.3100 0.3200 0.3100 0.3200 3,533 +0.01(+3.23%)
Aug 15, 2012 0.3100 0.3100 0.3100 0.3100 200 +0.01(+1.64%)
Aug 14, 2012 0.3500 0.3898 0.3000 0.3050 9,482 -0.04(-12.86%)
Aug 13, 2012 0.3400 0.3500 0.3400 0.3500 540 +0.05(+16.63%)
Aug 11, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.00(+0.00%)
Aug 10, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.01(+3.48%)
Aug 09, 2012 0.2900 0.2900 0.2900 0.2900 1,271 -0.06(-17.14%)
Aug 08, 2012 0.3500 0.3500 0.3000 0.3500 881 +0.05(+16.67%)
Aug 07, 2012 0.2900 0.3500 0.2900 0.3000 19,038 +0.00(+0.00%)
Aug 06, 2012 0.3000 0.3898 0.2975 0.3000 5,078 -0.02(-6.25%)
Aug 03, 2012 0.3000 0.3200 0.3000 0.3200 2,000 -0.01(-3.03%)
Aug 02, 2012 0.3300 0.3300 0.3300 0.3300 450 -0.05(-13.16%)
Aug 01, 2012 0.3200 0.3800 0.3200 0.3800 3,577 +0.00(+0.00%)
Jul 31, 2012 0.3300 0.3800 0.3200 0.3800 8,742 -0.01(-2.51%)
Jul 30, 2012 0.3898 0.3898 0.3898 0.3898 110 +0.02(+5.35%)
Jul 27, 2012 0.3300 0.3700 0.3300 0.3700 5,224 -0.02(-5.08%)
Jul 26, 2012 0.3700 0.3898 0.3200 0.3898 20,545 +0.06(+18.12%)
Jul 25, 2012 0.2900 0.3800 0.2900 0.3300 8,600 -0.03(-8.33%)
Jul 24, 2012 0.3200 0.3600 0.3200 0.3600 1,100 +0.04(+12.50%)
Jul 23, 2012 0.3200 0.3200 0.3200 0.3200 8,548 +0.00(+0.00%)
Jul 20, 2012 0.3200 0.3400 0.3200 0.3200 5,913 +0.00(+0.00%)
Jul 19, 2012 0.3200 0.3400 0.3200 0.3200 7,382 +0.01(+3.23%)
Jul 18, 2012 0.3300 0.3400 0.3000 0.3100 42,656 +0.01(+3.33%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3200 0.3000 0.3000 38,697 +0.00(+0.00%)
Jul 14, 2012 0.3200 0.3400 0.3000 0.3000 7,725 +0.00(+0.00%)
Jul 13, 2012 0.3200 0.3400 0.3000 0.3000 7,725 -0.02(-6.25%)
Jul 12, 2012 0.3210 0.3500 0.3200 0.3200 20,791 -0.01(-3.03%)
Jul 11, 2012 0.3300 0.3300 0.3300 0.3300 200 +0.01(+2.80%)
Jul 10, 2012 0.3210 0.3500 0.3210 0.3210 7,339 -0.04(-10.83%)
Jul 09, 2012 0.3700 0.3700 0.3200 0.3600 3,567 -0.01(-2.70%)
Jul 06, 2012 0.3700 0.3700 0.3050 0.3700 5,422 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3700 0.3000 0.3700 28,784 +0.07(+23.33%)
Jul 03, 2012 0.3000 0.3800 0.3000 0.3000 7,791 -0.08(-21.05%)
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.