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 (%)
Feb 29, 2016 0.4280 0.4280 0.4200 0.4200 2,087 +0.01(+3.70%)
Feb 26, 2016 0.4050 0.4050 0.4050 0.4050 3,000 -0.01(-3.57%)
Feb 25, 2016 0.4200 0.4200 0.4000 0.4200 5,697 -0.02(-4.55%)
Feb 24, 2016 0.4200 0.4400 0.4200 0.4400 2,628 +0.02(+4.76%)
Feb 23, 2016 0.4500 0.4500 0.4200 0.4200 1,000 -0.01(-2.78%)
Feb 22, 2016 0.4200 0.4320 0.4200 0.4320 3,000 +0.01(+2.86%)
Feb 19, 2016 0.3800 0.4200 0.3800 0.4200 19,235 +0.02(+6.33%)
Feb 18, 2016 0.3701 0.4200 0.3701 0.3950 99,660 -0.02(-5.95%)
Feb 17, 2016 0.3950 0.4200 0.3780 0.4200 58,026 +0.04(+10.51%)
Feb 16, 2016 0.4200 0.4200 0.3800 0.3800 16,372 -0.04(-9.51%)
Feb 12, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 11, 2016 0.3900 0.4200 0.3900 0.4200 7,534 +0.03(+7.69%)
Feb 10, 2016 0.3900 0.3900 0.3900 0.3900 2,912 -0.03(-7.14%)
Feb 09, 2016 0.4050 0.4200 0.3900 0.4200 15,350 +0.01(+3.70%)
Feb 08, 2016 0.4050 0.4110 0.4050 0.4050 3,100 -0.00(-0.74%)
Feb 04, 2016 0.4080 0.4080 0.4080 0 +0.01(+2.00%)
Feb 02, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 01, 2016 0.3900 0.3900 0.3900 0.3900 2,260 +0.01(+2.63%)
Jan 29, 2016 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 26, 2016 0.3880 0.3880 0.3800 0.3800 1,288 +0.00(+0.00%)
Jan 25, 2016 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Jan 22, 2016 0.4000 0.4000 0.3900 0.3900 350 +0.00(+0.00%)
Jan 21, 2016 0.3900 0.3900 0.3810 0.3900 7,181 +0.00(+0.00%)
Jan 20, 2016 0.3880 0.3900 0.3800 0.3900 7,930 +0.01(+2.63%)
Jan 19, 2016 0.4001 0.4001 0.3800 0.3800 55,040 -0.02(-5.02%)
Jan 15, 2016 0.4001 0.4001 0.4001 0 +0.00(+0.00%)
Jan 13, 2016 0.4001 0.4001 0.4001 1 -0.01(-1.70%)
Jan 12, 2016 0.4001 0.4101 0.4001 0.4070 30,968 -0.00(-0.73%)
Jan 08, 2016 0.4100 0.4100 0.4100 75 +0.01(+2.47%)
Jan 07, 2016 0.4001 0.4001 0.4001 0.4001 1,500 +0.00(+0.00%)
Jan 06, 2016 0.4005 0.4005 0.4001 0.4001 6,530 -0.01(-2.41%)
Jan 05, 2016 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Jan 04, 2016 0.4040 0.4100 0.4040 0.4100 10,330 +0.01(+2.50%)
Dec 31, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.68%)
Dec 30, 2015 0.4000 0.4200 0.4000 0.4110 13,199 +0.01(+2.11%)
Dec 29, 2015 0.4120 0.4120 0.4001 0.4025 13,125 -0.02(-4.17%)
Dec 28, 2015 0.4001 0.4280 0.4001 0.4200 9,200 +0.00(+0.00%)
Dec 24, 2015 0.4200 0.4200 0.4200 0 -0.00(-0.14%)
Dec 23, 2015 0.4150 0.4206 0.4150 0.4206 4,500 +0.01(+2.59%)
Dec 22, 2015 0.4140 0.4140 0.4100 0.4100 5,056 +0.00(+0.00%)
Dec 21, 2015 0.4000 0.4100 0.4000 0.4100 7,999 +0.00(+0.00%)
Dec 18, 2015 0.4000 0.4120 0.4000 0.4100 5,456 +0.00(+0.00%)
Dec 17, 2015 0.4100 0.4300 0.4000 0.4100 3,200 -0.01(-1.20%)
Dec 16, 2015 0.4100 0.4225 0.4100 0.4150 7,700 +0.01(+1.22%)
Dec 15, 2015 0.4000 0.4100 0.4000 0.4100 2,500 +0.01(+2.50%)
Dec 14, 2015 0.4000 0.4180 0.4000 0.4000 69,604 -0.01(-2.44%)
Dec 11, 2015 0.4300 0.4300 0.4100 0.4100 2,780 +0.00(+0.00%)
Dec 10, 2015 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.99%)
Dec 09, 2015 0.4260 0.4260 0.4001 0.4060 18,968 -0.03(-7.73%)
Dec 08, 2015 0.4400 0.4400 0.4400 0.4400 2,410 +0.02(+4.74%)
Dec 07, 2015 0.4500 0.4500 0.4201 0.4201 2,502 -0.03(-6.64%)
Dec 04, 2015 0.4273 0.4500 0.4120 0.4500 12,573 +0.00(+0.00%)
Dec 03, 2015 0.4250 0.4500 0.4101 0.4500 22,950 +0.03(+7.14%)
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.