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: 3:17 PM EDT, May 14, 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 (%)
May 31, 2013 0.4900 0.5900 0.4900 0.5900 89,270 +0.11(+23.17%)
May 30, 2013 0.4500 0.4998 0.4500 0.4790 54,026 -0.01(-2.20%)
May 29, 2013 0.4500 0.4998 0.4360 0.4898 49,600 +0.04(+8.84%)
May 28, 2013 0.3750 0.4500 0.3750 0.4500 5,382 +0.01(+2.27%)
May 24, 2013 0.4400 0.4400 0.4100 0.4400 8,150 +0.00(+0.00%)
May 23, 2013 0.4200 0.4400 0.4100 0.4400 19,135 +0.02(+4.76%)
May 22, 2013 0.4126 0.4400 0.4126 0.4200 29,850 +0.01(+1.79%)
May 21, 2013 0.4100 0.4500 0.4100 0.4126 18,154 -0.03(-6.23%)
May 20, 2013 0.4100 0.4400 0.4100 0.4400 1,960 +0.03(+7.32%)
May 17, 2013 0.4400 0.4499 0.4100 0.4100 24,280 -0.01(-2.38%)
May 16, 2013 0.3800 0.4200 0.3800 0.4200 13,967 -0.01(-2.30%)
May 15, 2013 0.3950 0.4299 0.3600 0.4299 21,812 +0.03(+7.47%)
May 13, 2013 0.3750 0.4000 0.3750 0.4000 8,100 +0.00(+0.00%)
May 10, 2013 0.3600 0.4500 0.3600 0.4000 4,302 -0.03(-6.98%)
May 09, 2013 0.3001 0.4300 0.3001 0.4300 26,863 +0.02(+4.88%)
May 08, 2013 0.3900 0.4300 0.3800 0.4100 41,541 +0.03(+7.89%)
May 07, 2013 0.3599 0.4000 0.3599 0.3800 81,589 +0.04(+11.76%)
May 06, 2013 0.4020 0.4100 0.3300 0.3400 334,792 +0.04(+13.30%)
May 03, 2013 0.3200 0.3400 0.2900 0.3001 151,500 -0.06(-16.64%)
May 02, 2013 0.3300 0.3600 0.3000 0.3600 403,271 +0.03(+9.09%)
May 01, 2013 0.3362 0.3400 0.3300 0.3300 64,433 -0.01(-1.49%)
Apr 30, 2013 0.4000 0.4000 0.3320 0.3350 6,991 +0.01(+1.52%)
Apr 29, 2013 0.3371 0.4300 0.3300 0.3300 1,930 -0.09(-21.43%)
Apr 26, 2013 0.3200 0.4200 0.3153 0.4200 70,936 +0.10(+33.21%)
Apr 25, 2013 0.3000 0.4300 0.3000 0.3153 17,724 +0.01(+1.64%)
Apr 24, 2013 0.3100 0.3102 0.3100 0.3102 4,128 -0.01(-3.36%)
Apr 23, 2013 0.2830 0.3600 0.2830 0.3210 15,491 -0.01(-4.18%)
Apr 22, 2013 0.3300 0.4299 0.3200 0.3350 56,856 -0.01(-4.29%)
Apr 19, 2013 0.3600 0.3600 0.3500 0.3500 52,988 -0.01(-2.78%)
Apr 18, 2013 0.3800 0.3800 0.3600 0.3600 50,500 +0.00(+0.00%)
Apr 17, 2013 0.4698 0.4698 0.3600 0.3600 65,600 -0.06(-14.29%)
Apr 16, 2013 0.4499 0.4720 0.3503 0.4200 57,075 +0.02(+5.00%)
Apr 15, 2013 0.4200 0.4720 0.3950 0.4000 253,951 -0.02(-4.76%)
Apr 12, 2013 0.4151 0.4400 0.4150 0.4200 124,160 +0.00(+0.00%)
Apr 11, 2013 0.4499 0.4500 0.4002 0.4200 74,496 +0.00(+0.00%)
Apr 10, 2013 0.4200 0.4200 0.4200 0.4200 6,800 +0.01(+1.20%)
Apr 09, 2013 0.4699 0.4699 0.4150 0.4150 12,853 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 4,777 -0.06(-12.48%)
Apr 05, 2013 0.4250 0.4899 0.4200 0.4799 188,616 -0.02(-4.00%)
Apr 04, 2013 0.4250 0.4999 0.4250 0.4999 1,057 +0.05(+11.09%)
Apr 03, 2013 0.4650 0.4650 0.4500 0.4500 11,300 -0.02(-3.23%)
Apr 02, 2013 0.4601 0.4700 0.4601 0.4650 15,335 -0.00(-1.06%)
Apr 01, 2013 0.5299 0.5299 0.4601 0.4700 4,569 -0.05(-8.74%)
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%)
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.