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 (%)
Oct 31, 2017 0.6250 0.6350 0.6250 0.6350 11,962 +0.03(+4.96%)
Oct 30, 2017 0.6100 0.6100 0.6050 0.6050 55,315 -0.01(-0.82%)
Oct 27, 2017 0.6701 0.7049 0.6100 0.6100 18,659 -0.06(-8.96%)
Oct 26, 2017 0.7299 0.7299 0.6000 0.6700 29,040 -0.04(-5.63%)
Oct 25, 2017 0.7399 0.7399 0.7100 0.7100 5,071 -0.03(-4.04%)
Oct 24, 2017 0.7000 0.7399 0.7000 0.7399 2,060 +0.03(+4.21%)
Oct 23, 2017 0.6600 0.7100 0.6600 0.7100 4,910 +0.01(+1.43%)
Oct 20, 2017 0.6990 0.7000 0.6990 0.7000 10,000 +0.00(+0.13%)
Oct 19, 2017 0.7000 0.7000 0.6991 0.6991 1,500 +0.01(+1.32%)
Oct 18, 2017 0.6750 0.7000 0.6750 0.6900 14,213 -0.00(-0.71%)
Oct 17, 2017 0.6770 0.7000 0.6501 0.6949 31,104 +0.03(+5.29%)
Oct 16, 2017 0.6599 0.6600 0.6350 0.6600 18,854 +0.02(+3.13%)
Oct 13, 2017 0.6400 0.6400 0.6400 0.6400 550 -0.01(-1.54%)
Oct 12, 2017 0.6400 0.6541 0.6010 0.6500 13,526 -0.01(-1.52%)
Oct 10, 2017 0.6600 0.6600 0.6600 60 -0.02(-2.80%)
Oct 09, 2017 0.6210 0.6790 0.6210 0.6790 1,200 +0.00(+0.00%)
Oct 06, 2017 0.6210 0.6790 0.6210 0.6790 3,603 +0.04(+6.41%)
Oct 05, 2017 0.6210 0.6400 0.6210 0.6381 5,556 -0.00(-0.30%)
Oct 04, 2017 0.6305 0.6500 0.6210 0.6400 46,487 -0.01(-1.54%)
Oct 03, 2017 0.6795 0.6795 0.6500 0.6500 23,094 -0.01(-0.77%)
Oct 02, 2017 0.6800 0.6800 0.6301 0.6551 1,613 -0.02(-3.67%)
Sep 29, 2017 0.6550 0.6800 0.6550 0.6800 1,750 +0.00(+0.00%)
Sep 28, 2017 0.6551 0.6800 0.6551 0.6800 2,032 +0.05(+7.94%)
Sep 27, 2017 0.6300 0.6300 0.6300 0.6300 2,500 -0.01(-1.56%)
Sep 26, 2017 0.6501 0.6501 0.6300 0.6400 2,814 -0.03(-3.76%)
Sep 25, 2017 0.6650 0.6650 0.6500 0.6650 602 +0.00(+0.00%)
Sep 22, 2017 0.6500 0.6800 0.6500 0.6650 3,515 +0.02(+2.31%)
Sep 21, 2017 0.6500 0.6500 0.6401 0.6500 7,177 +0.01(+1.55%)
Sep 19, 2017 0.6401 0.6401 0.6401 10 +0.01(+1.60%)
Sep 18, 2017 0.7000 0.7000 0.6300 0.6300 55,006 -0.05(-7.35%)
Sep 15, 2017 0.6800 0.6801 0.6800 0.6800 4,825 +0.00(+0.00%)
Sep 14, 2017 0.6800 0.6800 0.6800 0.6800 1,500 -0.04(-6.21%)
Sep 13, 2017 0.7101 0.7250 0.7100 0.7250 2,500 +0.01(+0.69%)
Sep 12, 2017 0.7200 0.7200 0.7200 0.7200 400 +0.00(+0.00%)
Sep 11, 2017 0.7100 0.7300 0.7100 0.7200 1,700 -0.03(-4.00%)
Sep 08, 2017 0.7500 0.7500 0.7500 0.7500 5,570 +0.00(+0.00%)
Sep 07, 2017 0.7500 0.7500 0.7500 0.7500 1,066 -0.01(-0.66%)
Sep 06, 2017 0.7551 0.7551 0.7550 0.7550 22,145 +0.00(+0.65%)
Sep 05, 2017 0.7350 0.7600 0.7350 0.7501 44,106 +0.02(+2.75%)
Sep 01, 2017 0.7000 0.7300 0.7000 0.7300 20,745 +0.00(+0.00%)
Aug 31, 2017 0.7075 0.7300 0.7075 0.7300 91,665 +0.02(+2.82%)
Aug 30, 2017 0.7000 0.7200 0.6900 0.7100 26,928 +0.03(+4.41%)
Aug 29, 2017 0.6998 0.6998 0.6800 0.6800 2,856 -0.00(-0.03%)
Aug 28, 2017 0.6701 0.6802 0.6700 0.6802 12,735 +0.01(+1.52%)
Aug 25, 2017 0.6625 0.6701 0.6625 0.6700 11,650 +0.01(+1.52%)
Aug 24, 2017 0.6610 0.6610 0.6600 0.6600 8,112 +0.00(+0.00%)
Aug 22, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 21, 2017 0.6600 0.6600 0.6600 0.6600 276 -0.00(-0.15%)
Aug 18, 2017 0.6600 0.6610 0.6600 0.6610 280 -0.01(-1.34%)
Aug 17, 2017 0.6700 0.6700 0.6700 0.6700 202 +0.00(+0.00%)
Aug 16, 2017 0.6550 0.6700 0.6550 0.6700 288 +0.00(+0.00%)
Aug 15, 2017 0.6700 0.6700 0.6700 0.6700 4,000 -0.01(-1.47%)
Aug 14, 2017 0.6550 0.6800 0.6550 0.6800 1,465 +0.03(+3.82%)
Aug 11, 2017 0.6700 0.6700 0.6550 0.6550 12,050 -0.02(-2.24%)
Aug 10, 2017 0.6700 0.6799 0.6700 0.6700 5,009 -0.01(-1.46%)
Aug 09, 2017 0.6651 0.6799 0.6651 0.6799 3,884 +0.00(+0.73%)
Aug 08, 2017 0.6700 0.6750 0.6700 0.6750 5,350 -0.01(-0.74%)
Aug 07, 2017 0.6751 0.6800 0.6700 0.6800 4,600 +0.00(+0.00%)
Aug 04, 2017 0.6800 0.6800 0.6750 0.6800 2,000 +0.01(+1.49%)
Aug 02, 2017 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
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.