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, 2014 0.4155 0.4701 0.4110 0.4700 20,858 +0.00(+0.00%)
Sep 29, 2014 0.4155 0.4700 0.4155 0.4700 11,300 +0.00(+0.00%)
Sep 26, 2014 0.4715 0.4715 0.4700 0.4700 1,150 +0.00(+0.00%)
Sep 25, 2014 0.4100 0.4700 0.4100 0.4700 1,450 +0.02(+4.44%)
Sep 24, 2014 0.4500 0.4500 0.4500 0.4500 190 +0.00(+0.00%)
Sep 23, 2014 0.4280 0.4535 0.4280 0.4500 2,170 -0.03(-7.22%)
Sep 22, 2014 0.4500 0.4850 0.4500 0.4850 1,400 +0.02(+5.43%)
Sep 19, 2014 0.4600 0.4850 0.4600 0.4600 1,152 -0.02(-5.15%)
Sep 18, 2014 0.4565 0.4850 0.4280 0.4850 14,300 +0.02(+5.43%)
Sep 17, 2014 0.4600 0.4600 0.4600 0.4600 620 -0.01(-2.65%)
Sep 16, 2014 0.4280 0.4725 0.4280 0.4725 2,534 +0.00(+0.53%)
Sep 15, 2014 0.4700 0.4700 0.4700 0.4700 2,450 -0.01(-2.12%)
Sep 12, 2014 0.4700 0.4802 0.4700 0.4802 7,220 +0.01(+2.17%)
Sep 11, 2014 0.4280 0.4700 0.4280 0.4700 6,800 -0.00(-0.04%)
Sep 10, 2014 0.4741 0.4741 0.4702 0.4702 833 -0.02(-4.04%)
Sep 09, 2014 0.4803 0.4900 0.4803 0.4900 4,609 +0.02(+4.23%)
Sep 08, 2014 0.4400 0.4701 0.4301 0.4701 4,230 -0.03(-5.98%)
Sep 05, 2014 0.4900 0.4900 0.5000 20,877 +0.01(+2.04%)
Sep 04, 2014 0.5100 0.5100 0.5100 0.4900 3,525 -0.00(-0.04%)
Sep 03, 2014 0.5099 0.5101 0.4900 0.4902 109,184 +0.01(+1.07%)
Sep 02, 2014 0.5099 0.5099 0.4850 6,721 -0.02(-4.88%)
Aug 29, 2014 0.5099 0.5099 0.5099 0 +0.05(+10.11%)
Aug 28, 2014 0.5100 0.5100 0.4631 0.4631 16,370 -0.01(-1.47%)
Aug 27, 2014 0.4700 0.4900 0.4700 0.4700 2,122 -0.01(-2.08%)
Aug 26, 2014 0.5100 0.5100 0.4753 0.4800 39,505 -0.03(-5.88%)
Aug 25, 2014 0.4670 0.5100 0.4600 0.5100 104,148 +0.05(+10.87%)
Aug 22, 2014 0.4700 0.4210 0.4600 85,590 +0.00(+0.00%)
Aug 21, 2014 0.4600 0.4300 0.4600 28,270 +0.03(+6.98%)
Aug 20, 2014 0.4300 0.4300 0.4300 0.4300 1,100 +0.00(+0.00%)
Aug 19, 2014 0.4200 0.4599 0.4200 0.4300 3,404 +0.01(+2.38%)
Aug 18, 2014 0.4202 0.4202 0.4200 0.4200 3,572 -0.01(-2.33%)
Aug 15, 2014 0.4330 0.4400 0.4300 3,900 -0.01(-2.27%)
Aug 14, 2014 0.4400 0.4400 0.4400 4,800 +0.00(+0.00%)
Aug 13, 2014 0.4201 0.4400 0.4200 0.4400 5,810 +0.00(+0.00%)
Aug 12, 2014 0.4400 0.4400 0.4300 0.4400 26,726 +0.01(+2.33%)
Aug 11, 2014 0.4110 0.4300 0.4110 0.4300 1,700 +0.02(+4.88%)
Aug 08, 2014 0.4100 0.4100 0.4100 0.4100 19,200 +0.00(+0.00%)
Aug 07, 2014 0.4002 0.4100 0.4002 0.4100 15,100 -0.03(-6.82%)
Aug 06, 2014 0.4200 0.4400 0.4100 0.4400 33,884 +0.02(+3.77%)
Aug 05, 2014 0.4200 0.4240 0.4200 0.4240 3,151 +0.00(+0.95%)
Aug 04, 2014 0.4257 0.4257 0.4200 0.4200 27,820 -0.01(-1.34%)
Jul 31, 2014 0.4257 0.4257 0.4257 10 +0.00(+0.16%)
Jul 30, 2014 0.4250 0.4275 0.4250 0.4250 12,205 -0.01(-1.44%)
Jul 29, 2014 0.4375 0.4375 0.4287 0.4312 5,706 +0.00(+0.58%)
Jul 28, 2014 0.4250 0.4295 0.4250 0.4287 29,253 +0.00(+0.85%)
Jul 25, 2014 0.4295 0.4400 0.4250 0.4251 3,800 -0.01(-3.39%)
Jul 24, 2014 0.4400 0.4400 0.4250 0.4400 21,793 +0.01(+1.73%)
Jul 23, 2014 0.4412 0.4412 0.4325 0.4325 33,103 -0.02(-3.87%)
Jul 22, 2014 0.4325 0.4500 0.4325 0.4499 1,011 +0.01(+3.43%)
Jul 21, 2014 0.4412 0.4412 0.4350 0.4350 8,910 -0.00(-0.91%)
Jul 18, 2014 0.4420 0.4420 0.4390 0.4390 15,586 -0.00(-0.68%)
Jul 17, 2014 0.4400 0.4500 0.4400 0.4420 33,689 +0.00(+0.00%)
Jul 16, 2014 0.4500 0.4500 0.4325 0.4420 33,424 +0.01(+2.20%)
Jul 15, 2014 0.4420 0.4420 0.4325 0.4325 7,553 -0.00(-0.57%)
Jul 14, 2014 0.4350 0.4460 0.4350 0.4350 1,781 +0.00(+0.00%)
Jul 11, 2014 0.4302 0.5000 0.4302 0.4350 14,822 -0.03(-5.43%)
Jul 10, 2014 0.4302 0.4600 0.4302 0.4600 1,670 +0.03(+5.75%)
Jul 08, 2014 0.4350 0.4350 0.4350 50 -0.04(-9.19%)
Jul 07, 2014 0.4301 0.4790 0.4301 0.4790 9,543 +0.00(+0.00%)
Jul 02, 2014 0.4790 0.4790 0.4790 0 +0.04(+10.11%)
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.