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 30, 2020 0.6500 0.6500 0.6000 0.6200 10,286 +0.02(+3.33%)
Sep 29, 2020 0.5500 0.6000 0.5500 0.6000 41,843 +0.01(+1.69%)
Sep 28, 2020 0.4900 0.6000 0.4900 0.5900 213,431 +0.11(+24.21%)
Sep 25, 2020 0.4900 0.5000 0.4500 0.4750 5,300 -0.03(-5.00%)
Sep 24, 2020 0.4600 0.5000 0.4201 0.5000 63,503 +0.00(+0.00%)
Sep 23, 2020 0.5099 0.5100 0.4550 0.5000 11,919 +0.00(+0.00%)
Sep 22, 2020 0.5245 0.5245 0.4950 0.5000 845 +0.04(+8.70%)
Sep 21, 2020 0.4600 0.4800 0.4600 0.4600 453 -0.02(-5.15%)
Sep 17, 2020 0.4850 0.4850 0.4850 0 -0.03(-4.90%)
Sep 16, 2020 0.4600 0.5100 0.4600 0.5100 7,412 +0.02(+3.55%)
Sep 15, 2020 0.5100 0.5200 0.4500 0.4925 17,400 -0.00(-0.61%)
Sep 14, 2020 0.4200 0.5223 0.4200 0.4955 33,059 -0.02(-4.71%)
Sep 11, 2020 0.5200 0.5223 0.5199 0.5200 18,000 +0.07(+15.56%)
Sep 10, 2020 0.4850 0.5200 0.4500 0.4500 34,350 +0.00(+0.00%)
Sep 09, 2020 0.4500 0.4500 0.4500 0.4500 610 -0.07(-13.46%)
Sep 08, 2020 0.4220 0.5200 0.4220 0.5200 6,461 +0.05(+11.59%)
Sep 04, 2020 0.4500 0.4920 0.3900 0.4660 14,700 -0.02(-3.42%)
Sep 03, 2020 0.4220 0.5100 0.4220 0.4825 19,520 +0.00(+0.00%)
Sep 02, 2020 0.4800 0.5000 0.4500 0.4825 36,863 +0.00(+0.52%)
Sep 01, 2020 0.4220 0.4800 0.4220 0.4800 7,225 +0.04(+9.09%)
Aug 31, 2020 0.4500 0.4500 0.4400 0.4400 7,990 -0.01(-2.22%)
Aug 28, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Aug 26, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 25, 2020 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-3.23%)
Aug 24, 2020 0.4500 0.4650 0.4500 0.4650 7,053 +0.02(+3.33%)
Aug 21, 2020 0.4500 0.4500 0.4500 30 +0.00(+0.00%)
Aug 20, 2020 0.4500 0.4695 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 19, 2020 0.4800 0.4800 0.4500 0.4500 758 -0.01(-2.17%)
Aug 18, 2020 0.4220 0.4600 0.4220 0.4600 1,970 +0.01(+2.22%)
Aug 17, 2020 0.4500 0.4501 0.4500 0.4500 2,060 -0.02(-4.26%)
Aug 14, 2020 0.4500 0.4700 0.4500 0.4700 1,500 -0.03(-6.00%)
Aug 13, 2020 0.4700 0.5000 0.4700 0.5000 6,223 +0.01(+1.01%)
Aug 12, 2020 0.4550 0.5075 0.4300 0.4950 37,917 +0.05(+11.86%)
Aug 11, 2020 0.4300 0.4425 0.4300 0.4425 6,266 -0.00(-0.56%)
Aug 10, 2020 0.5100 0.5100 0.4450 0.4450 43,900 +0.03(+5.95%)
Aug 07, 2020 0.4550 0.4550 0.4200 0.4200 28,100 -0.04(-8.70%)
Aug 06, 2020 0.4750 0.5325 0.4360 0.4600 82,110 +0.14(+43.71%)
Aug 05, 2020 0.4000 0.4000 0.3201 0.3201 1,100 -0.02(-5.85%)
Aug 04, 2020 0.4000 0.4000 0.3400 0.3400 8,122 -0.03(-8.11%)
Aug 03, 2020 0.3800 0.3800 0.3600 0.3700 6,333 +0.01(+2.49%)
Jul 31, 2020 0.4000 0.4000 0.3400 0.3610 2,100 +0.02(+6.18%)
Jul 30, 2020 0.3400 0.3400 0.3400 0.3400 1,001 -0.01(-2.86%)
Jul 29, 2020 0.3750 0.3800 0.3500 0.3500 2,101 -0.05(-12.50%)
Jul 28, 2020 0.4000 0.4000 0.4000 0.4000 4,200 +0.03(+8.08%)
Jul 24, 2020 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jul 22, 2020 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jul 21, 2020 0.3801 0.4400 0.3801 0.4250 9,316 +0.07(+21.39%)
Jul 20, 2020 0.4500 0.4500 0.3501 0.3501 310 -0.05(-12.47%)
Jul 17, 2020 0.4500 0.4500 0.3600 0.4000 13,100 -0.01(-1.36%)
Jul 16, 2020 0.3201 0.4055 0.3201 0.4055 1,116 +0.00(+0.00%)
Jul 15, 2020 0.3610 0.4055 0.3610 0.4055 3,254 +0.04(+12.33%)
Jul 14, 2020 0.3610 0.3610 0.3610 0.3610 185 +0.00(+0.00%)
Jul 13, 2020 0.3201 0.4055 0.3201 0.3610 10,393 +0.02(+6.18%)
Jul 10, 2020 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Jul 09, 2020 0.4595 0.4595 0.3201 0.3400 10,992 -0.03(-8.11%)
Jul 08, 2020 0.3700 0.3700 0.3700 0.3700 4,301 +0.00(+0.00%)
Jul 07, 2020 0.3700 0.3700 0.3700 0.3700 982 +0.00(+0.00%)
Jul 06, 2020 0.4750 0.4750 0.3700 0.3700 12,536 -0.05(-11.90%)
Jul 02, 2020 0.4200 0.4200 0.4200 0.4200 1,400 +0.02(+5.00%)
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.