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

Nanophase Technologies Corp (OP: NANX )

1.345 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, May 13, 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 (%)
Mar 28, 2013 0.4601 0.5299 0.4601 0.5150 2,511 +0.04(+9.55%)
Mar 27, 2013 0.4500 0.4701 0.4500 0.4701 1,609 +0.00(+0.02%)
Mar 26, 2013 0.4700 0.4700 0.4700 0.4700 13,142 -0.02(-4.08%)
Mar 25, 2013 0.4801 0.5698 0.4801 0.4900 13,233 -0.02(-3.92%)
Mar 22, 2013 0.5698 0.5698 0.5100 0.5100 1,650 +0.03(+6.23%)
Mar 21, 2013 0.4801 0.5000 0.4801 0.4801 3,474 +0.00(+0.00%)
Mar 20, 2013 0.4815 0.4815 0.4801 0.4801 234 -0.04(-7.67%)
Mar 19, 2013 0.5698 0.5698 0.5200 0.5200 8,198 +0.00(+0.00%)
Mar 18, 2013 0.5100 0.5500 0.5100 0.5200 14,555 +0.02(+4.00%)
Mar 15, 2013 0.4851 0.5241 0.4810 0.5000 23,462 +0.01(+3.07%)
Mar 14, 2013 0.4900 0.5100 0.4851 0.4851 4,000 -0.03(-5.27%)
Mar 13, 2013 0.5125 0.5125 0.4750 0.5121 19,314 -0.00(-0.08%)
Mar 12, 2013 0.5000 0.5400 0.5000 0.5125 45,447 +0.01(+2.50%)
Mar 11, 2013 0.5000 0.5000 0.4801 0.5000 7,100 -0.02(-3.85%)
Mar 08, 2013 0.4200 0.5700 0.4200 0.5200 6,638 +0.00(+0.00%)
Mar 07, 2013 0.4800 0.5898 0.4800 0.5200 22,511 -0.01(-1.89%)
Mar 06, 2013 0.4750 0.5300 0.4600 0.5300 40,300 +0.05(+10.42%)
Mar 05, 2013 0.4700 0.4900 0.4600 0.4800 29,453 -0.02(-4.00%)
Mar 04, 2013 0.4900 0.5200 0.4600 0.5000 39,855 +0.04(+9.89%)
Mar 01, 2013 0.4550 0.4800 0.4550 0.4550 10,884 -0.01(-3.19%)
Feb 28, 2013 0.4899 0.4900 0.4700 0.4700 34,900 +0.02(+4.44%)
Feb 27, 2013 0.4400 0.4899 0.4400 0.4500 15,643 +0.01(+2.27%)
Feb 26, 2013 0.4500 0.4500 0.4301 0.4400 16,500 +0.00(+0.00%)
Feb 25, 2013 0.4301 0.4900 0.4301 0.4400 11,367 -0.01(-2.22%)
Feb 22, 2013 0.4799 0.4900 0.4401 0.4500 12,200 -0.03(-6.23%)
Feb 21, 2013 0.4900 0.4900 0.4200 0.4799 29,635 -0.01(-2.06%)
Feb 20, 2013 0.4500 0.4900 0.4500 0.4900 25,100 +0.01(+2.08%)
Feb 19, 2013 0.4155 0.4800 0.4155 0.4800 9,140 +0.06(+15.55%)
Feb 15, 2013 0.4799 0.4800 0.4154 0.4154 37,850 +0.00(+0.10%)
Feb 14, 2013 0.4200 0.4849 0.4000 0.4150 21,175 -0.08(-15.31%)
Feb 13, 2013 0.4899 0.4900 0.4101 0.4900 11,692 +0.08(+19.48%)
Feb 12, 2013 0.4900 0.4900 0.4101 0.4101 11,516 -0.08(-16.31%)
Feb 11, 2013 0.4900 0.4900 0.4106 0.4900 6,200 +0.00(+0.00%)
Feb 08, 2013 0.4200 0.4900 0.4105 0.4900 8,400 +0.04(+8.89%)
Feb 07, 2013 0.5100 0.5100 0.4400 0.4500 10,400 +0.01(+2.27%)
Feb 06, 2013 0.4400 0.4400 0.4400 0.4400 744 -0.01(-2.22%)
Feb 04, 2013 0.4500 0.4500 0.4500 0.4500 7,825 -0.04(-9.09%)
Feb 01, 2013 0.5000 0.5000 0.4950 0.4950 500 +0.04(+10.00%)
Jan 31, 2013 0.5200 0.5200 0.4500 0.4500 2,325 -0.08(-15.09%)
Jan 30, 2013 0.4201 0.5300 0.4201 0.5300 3,100 +0.08(+17.78%)
Jan 29, 2013 0.4769 0.4769 0.4201 0.4500 12,926 +0.04(+9.76%)
Jan 28, 2013 0.4500 0.4500 0.4100 0.4100 7,500 -0.07(-14.57%)
Jan 25, 2013 0.4900 0.4900 0.4450 0.4799 13,800 -0.00(-0.02%)
Jan 24, 2013 0.4900 0.4900 0.4800 0.4800 1,370 +0.00(+0.00%)
Jan 23, 2013 0.4400 0.4900 0.4400 0.4800 6,900 -0.01(-2.04%)
Jan 22, 2013 0.4795 0.4900 0.4400 0.4900 46,704 +0.08(+19.51%)
Jan 18, 2013 0.4200 0.4200 0.4100 0.4100 3,600 +0.00(+0.00%)
Jan 17, 2013 0.4101 0.4101 0.4100 0.4100 2,250 -0.00(-0.02%)
Jan 16, 2013 0.4000 0.4789 0.4000 0.4101 8,427 -0.04(-8.85%)
Jan 14, 2013 0.4499 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Jan 12, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.00(+0.00%)
Jan 11, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.01(+2.27%)
Jan 10, 2013 0.4800 0.4800 0.4000 0.4400 31,116 +0.04(+10.00%)
Jan 08, 2013 0.4000 0.4000 0.4000 0 -0.04(-8.88%)
Jan 07, 2013 0.4000 0.4698 0.4000 0.4390 3,932 +0.04(+9.75%)
Jan 04, 2013 0.4000 0.4500 0.4000 0.4000 125,214 +0.00(+0.00%)
Jan 03, 2013 0.4000 0.4500 0.4000 0.4000 5,055 -0.04(-9.09%)
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.