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 (%)
Jul 31, 2017 0.6700 0.6800 0.6700 0.6700 1,100 -0.01(-1.47%)
Jul 28, 2017 0.6544 0.6800 0.6544 0.6800 26,299 +0.02(+2.72%)
Jul 27, 2017 0.6544 0.6800 0.6544 0.6620 10,100 -0.02(-2.65%)
Jul 26, 2017 0.6800 0.6800 0.6545 0.6800 13,400 +0.00(+0.00%)
Jul 25, 2017 0.6800 0.6800 0.6800 0.6800 6,000 +0.00(+0.15%)
Jul 24, 2017 0.6700 0.6800 0.6700 0.6790 2,600 +0.01(+1.34%)
Jul 21, 2017 0.6700 0.6700 0.6700 0.6700 100 -0.01(-1.33%)
Jul 20, 2017 0.6790 0.6790 0.6790 0.6790 2,191 -0.00(-0.15%)
Jul 19, 2017 0.6700 0.6800 0.6700 0.6800 6,519 +0.01(+1.49%)
Jul 18, 2017 0.6600 0.6700 0.6600 0.6700 5,006 +0.02(+2.35%)
Jul 17, 2017 0.6545 0.6546 0.6545 0.6546 7,005 -0.01(-1.90%)
Jul 14, 2017 0.6545 0.6673 0.6545 0.6673 1,125 +0.01(+1.95%)
Jul 13, 2017 0.6500 0.6545 0.6500 0.6545 4,205 +0.00(+0.69%)
Jul 12, 2017 0.6700 0.6800 0.6500 0.6500 12,802 -0.02(-2.99%)
Jul 11, 2017 0.6700 0.6800 0.6700 0.6700 7,660 +0.01(+0.75%)
Jul 10, 2017 0.6650 0.6650 0.6650 0.6650 2,000 +0.01(+0.76%)
Jul 07, 2017 0.6650 0.6650 0.6500 0.6600 5,950 -0.03(-4.21%)
Jul 06, 2017 0.6800 0.6890 0.6799 0.6890 15,800 +0.02(+3.61%)
Jul 05, 2017 0.6660 0.6660 0.6650 0.6650 5,790 -0.00(-0.15%)
Jul 03, 2017 0.6700 0.6700 0.6660 0.6660 11,000 +0.00(+0.00%)
Jun 30, 2017 0.6660 0.6660 0.6660 0.6660 750 -0.00(-0.60%)
Jun 29, 2017 0.6650 0.6700 0.6650 0.6700 8,107 +0.01(+1.06%)
Jun 28, 2017 0.6650 0.6650 0.6630 0.6630 15,300 +0.00(+0.00%)
Jun 27, 2017 0.6630 0.6693 0.6630 0.6630 12,155 +0.00(+0.30%)
Jun 26, 2017 0.6500 0.6800 0.6490 0.6610 7,600 +0.01(+1.69%)
Jun 23, 2017 0.6710 0.6710 0.6500 0.6500 8,300 -0.03(-4.41%)
Jun 22, 2017 0.6700 0.6800 0.6700 0.6800 5,474 +0.01(+1.49%)
Jun 21, 2017 0.6700 0.6700 0.6650 0.6700 12,500 +0.01(+1.52%)
Jun 20, 2017 0.6800 0.6800 0.6550 0.6600 5,085 -0.01(-1.49%)
Jun 19, 2017 0.6700 0.6700 0.6700 0.6700 8,428 +0.00(+0.66%)
Jun 16, 2017 0.6610 0.6700 0.6610 0.6656 15,051 -0.00(-0.66%)
Jun 15, 2017 0.6610 0.6700 0.6610 0.6700 5,100 +0.01(+1.52%)
Jun 14, 2017 0.6600 0.6600 0.6600 0.6600 4,000 +0.00(+0.00%)
Jun 13, 2017 0.6605 0.6640 0.6100 0.6600 21,750 +0.00(+0.00%)
Jun 09, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 08, 2017 0.6655 0.6800 0.6510 0.6600 7,000 -0.01(-1.49%)
Jun 07, 2017 0.6500 0.6740 0.6500 0.6700 5,962 -0.01(-1.47%)
Jun 05, 2017 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jun 01, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 30, 2017 0.6500 0.6500 0.6500 15 +0.00(+0.00%)
May 26, 2017 0.6500 0.6501 0.6500 0.6500 9,200 +0.00(+0.00%)
May 25, 2017 0.6728 0.6728 0.6100 0.6500 9,030 +0.00(+0.00%)
May 24, 2017 0.6960 0.7199 0.6500 0.6500 9,530 +0.01(+1.56%)
May 22, 2017 0.6400 0.6400 0.6400 0 -0.04(-5.97%)
May 19, 2017 0.6806 0.6806 0.6806 0.6806 452 +0.04(+6.18%)
May 18, 2017 0.6410 0.6410 0.6410 0.6410 250 -0.04(-5.74%)
May 17, 2017 0.6410 0.7400 0.6410 0.6800 901 +0.04(+6.25%)
May 15, 2017 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
May 12, 2017 0.6680 0.6900 0.6500 0.6500 18,806 -0.03(-4.13%)
May 10, 2017 0.6780 0.6780 0.6780 0 -0.00(-0.44%)
May 09, 2017 0.7150 0.7150 0.6810 0.6810 300 -0.05(-6.61%)
May 08, 2017 0.7300 0.7300 0.7292 0.7292 4,599 +0.02(+2.70%)
May 05, 2017 0.7200 0.7200 0.7100 0.7100 3,890 +0.01(+0.85%)
May 04, 2017 0.6500 0.7040 0.6500 0.7040 7,590 +0.05(+8.31%)
May 03, 2017 0.6560 0.6560 0.6500 0.6500 3,985 +0.00(+0.00%)
May 02, 2017 0.6800 0.6800 0.6500 0.6500 10,492 -0.04(-5.80%)
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.