Nanophase Technologies Corp (OP: NANX )

0.7010 -0.0191 (-2.65%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.6000 0 -0.06(-8.40%)
Dec 28, 2023 0.6100 0.6700 0.6100 0.6550 14,550 +0.05(+7.38%)
Dec 27, 2023 0.6010 0.6150 0.5940 0.6100 35,100 +0.01(+1.67%)
Dec 26, 2023 0.5800 0.6000 0.5800 0.6000 4,110 +0.02(+3.45%)
Dec 22, 2023 0.5800 0.5800 0.5800 0.5800 185 -0.02(-3.33%)
Dec 21, 2023 0.5500 0.6000 0.4500 0.6000 2,200 +0.05(+9.09%)
Dec 20, 2023 0.6200 0.6200 0.5200 0.5500 10,700 -0.05(-8.33%)
Dec 19, 2023 0.6200 0.6300 0.4200 0.6000 34,658 -0.04(-6.25%)
Dec 18, 2023 0.6812 0.7200 0.6400 0.6400 46,773 -0.09(-12.33%)
Dec 15, 2023 0.6698 0.7300 0.6500 0.7300 30,400 +0.08(+12.31%)
Dec 14, 2023 0.6200 0.6700 0.6200 0.6500 7,470 +0.01(+0.78%)
Dec 12, 2023 0.6450 75 +0.01(+1.18%)
Dec 11, 2023 0.6445 0.6700 0.6200 0.6375 4,944 -0.02(-2.67%)
Dec 08, 2023 0.6100 0.6550 0.6100 0.6550 1,490 +0.05(+7.38%)
Dec 07, 2023 0.6100 0.6900 0.6100 0.6100 1,610 -0.09(-12.86%)
Dec 06, 2023 0.7000 0.7000 0.6100 0.7000 8,580 +0.06(+9.37%)
Dec 05, 2023 0.6400 0.6400 0.6400 0.6400 139 +0.00(+0.00%)
Dec 04, 2023 0.7000 0.7000 0.6000 0.6400 12,481 -0.06(-8.57%)
Dec 01, 2023 0.7205 0.7205 0.6226 0.7000 12,717 -0.05(-6.67%)
Nov 30, 2023 0.7500 0.7500 0.7500 0.7500 100 +0.01(+1.28%)
Nov 29, 2023 0.7300 0.7550 0.7300 0.7405 2,850 -0.01(-1.27%)
Nov 28, 2023 0.7300 0.7500 0.7300 0.7500 1,600 +0.02(+2.46%)
Nov 27, 2023 0.8000 0.8000 0.7310 0.7320 2,400 +0.00(+0.00%)
Nov 22, 2023 0.7320 51 -0.07(-8.50%)
Nov 21, 2023 0.7530 0.8000 0.7530 0.8000 640 +0.02(+2.52%)
Nov 20, 2023 0.7803 0.7803 0.7803 0.7803 100 -0.02(-2.46%)
Nov 17, 2023 0.6550 0.8370 0.6550 0.8000 9,123 +0.09(+12.68%)
Nov 16, 2023 0.7710 0.8490 0.6401 0.7100 30,961 -0.14(-16.17%)
Nov 15, 2023 0.6555 0.8470 0.6410 0.8470 23,776 +0.18(+26.32%)
Nov 14, 2023 0.8500 0.9790 0.6410 0.6705 33,897 -0.28(-29.42%)
Nov 13, 2023 0.9800 1.000 0.9500 0.9500 5,990 -0.01(-1.04%)
Nov 10, 2023 0.9750 0.9750 0.9600 0.9600 600 +0.00(+0.00%)
Nov 09, 2023 0.9999 0.9999 0.9600 0.9600 7,120 -0.03(-3.51%)
Nov 08, 2023 0.9897 0.9949 0.9897 0.9949 2,537 +0.04(+4.73%)
Nov 07, 2023 0.9290 0.9500 0.9290 0.9500 8,130 +0.02(+2.26%)
Nov 06, 2023 0.9290 0.9290 0.9290 0.9290 400 +0.04(+4.38%)
Nov 03, 2023 0.8910 0.8910 0.8900 0.8900 2,202 -0.01(-1.11%)
Nov 02, 2023 0.8200 0.9010 0.8123 0.9000 15,550 +0.09(+10.43%)
Nov 01, 2023 0.8123 0.8150 0.8123 0.8150 1,950 -0.05(-5.79%)
Oct 31, 2023 0.8123 0.9062 0.8123 0.8651 5,150 +0.02(+2.78%)
Oct 30, 2023 0.8417 0.8417 0.8417 0.8417 450 -0.07(-7.51%)
Oct 27, 2023 0.9100 0.9100 0.9100 0.9100 4,799 +0.00(+0.00%)
Oct 26, 2023 0.9300 0.9300 0.9068 0.9100 2,700 -0.00(-0.35%)
Oct 25, 2023 0.9300 0.9300 0.9110 0.9132 12,101 -0.05(-5.37%)
Oct 24, 2023 0.9300 0.9650 0.9300 0.9650 624 +0.02(+1.58%)
Oct 19, 2023 0.9500 0 -0.05(-5.00%)
Oct 18, 2023 1.000 1.000 1.000 1.000 115 +0.00(+0.00%)
Oct 17, 2023 1.000 1.000 1.000 1.000 100 +0.03(+3.09%)
Oct 16, 2023 0.9110 0.9700 0.9110 0.9700 4,300 +0.04(+4.25%)
Oct 13, 2023 0.9500 0.9500 0.9305 0.9305 1,604 +0.03(+3.35%)
Oct 11, 2023 0.9003 15 +0.00(+0.00%)
Oct 10, 2023 0.9000 0.9003 0.9000 0.9003 2,000 +0.00(+0.03%)
Oct 09, 2023 0.8500 0.9000 0.8500 0.9000 2,954 +0.05(+5.82%)
Oct 06, 2023 0.9000 0.9000 0.8505 0.8505 975 -0.02(-2.80%)
Oct 05, 2023 0.8750 0.8750 0.8750 0.8750 100 +0.03(+2.94%)
Oct 04, 2023 0.8500 0.8500 0.8500 0.8500 100 -0.05(-5.56%)
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.