Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 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 (%)
Nov 28, 2014 0.4700 0.4700 0.4700 0.4700 200 -0.01(-2.08%)
Nov 26, 2014 0.4800 0.4800 0.4800 0 -0.02(-4.00%)
Nov 25, 2014 0.4501 0.5100 0.4501 0.5000 16,451 +0.01(+2.04%)
Nov 24, 2014 0.4800 0.4920 0.4301 0.4900 53,175 +0.00(+0.00%)
Nov 21, 2014 0.4108 0.5000 0.4108 0.4900 12,625 +0.01(+1.03%)
Nov 20, 2014 0.4106 0.4900 0.4106 0.4850 67,860 -0.01(-1.02%)
Nov 19, 2014 0.4800 0.4900 0.4800 0.4900 16,740 +0.01(+2.08%)
Nov 18, 2014 0.4806 0.5000 0.4800 0.4800 40,000 -0.00(-0.12%)
Nov 17, 2014 0.4806 0.4806 0.4806 0.4806 3,205 -0.03(-5.76%)
Nov 14, 2014 0.5100 0.5100 0.5100 0.5100 14,800 -0.00(-0.10%)
Nov 13, 2014 0.5298 0.5298 0.5100 0.5105 53,824 +0.01(+1.49%)
Nov 12, 2014 0.4745 0.5030 0.4745 0.5030 34,000 +0.00(+0.40%)
Nov 11, 2014 0.4990 0.5600 0.4990 0.5010 78,348 +0.04(+7.72%)
Nov 10, 2014 0.4500 0.5002 0.4305 0.4651 52,005 +0.03(+8.11%)
Nov 07, 2014 0.4200 0.4302 0.4200 0.4302 9,472 +0.02(+4.88%)
Nov 06, 2014 0.4110 0.4110 0.4102 0.4102 3,260 -0.06(-12.72%)
Nov 05, 2014 0.4500 0.5000 0.4500 0.4700 10,390 +0.06(+14.55%)
Nov 04, 2014 0.4104 0.4104 0.4102 0.4103 6,796 +0.00(+0.00%)
Nov 03, 2014 0.4103 0.4103 0.4103 0.4103 100 -0.00(-0.17%)
Oct 31, 2014 0.4200 0.4500 0.4103 0.4110 3,397 -0.01(-2.14%)
Oct 30, 2014 0.4250 0.4500 0.4102 0.4200 29,700 -0.03(-6.67%)
Oct 29, 2014 0.4500 0.4500 0.4250 0.4500 6,042 +0.02(+4.65%)
Oct 28, 2014 0.4300 0.4300 0.4300 0.4300 211 +0.00(+0.00%)
Oct 27, 2014 0.4400 0.4200 0.4103 0.4300 40,400 +0.01(+2.38%)
Oct 24, 2014 0.4101 0.4298 0.4101 0.4200 3,880 -0.02(-4.55%)
Oct 23, 2014 0.4400 0.4400 0.4400 0.4400 1,000 +0.04(+9.95%)
Oct 22, 2014 0.4101 0.4101 0.4002 0.4002 4,880 -0.02(-3.80%)
Oct 21, 2014 0.4299 0.4300 0.4160 0.4160 14,290 -0.01(-3.26%)
Oct 20, 2014 0.4200 0.4700 0.4100 0.4300 2,875 +0.01(+1.90%)
Oct 17, 2014 0.4220 0.4220 0.4220 0.4220 595 +0.01(+2.93%)
Oct 16, 2014 0.4100 0.4100 0.4100 0.4100 7,366 -0.01(-2.43%)
Oct 15, 2014 0.4700 0.4700 0.4200 0.4202 4,702 -0.05(-10.60%)
Oct 14, 2014 0.4201 0.4700 0.4201 0.4700 8,734 +0.00(+0.00%)
Oct 13, 2014 0.4900 0.4900 0.4200 0.4700 18,912 -0.01(-2.49%)
Oct 10, 2014 0.4100 0.5100 0.4100 0.4820 1,450 +0.02(+4.78%)
Oct 09, 2014 0.4500 0.4900 0.4100 0.4600 19,061 +0.04(+9.52%)
Oct 08, 2014 0.4200 0.4200 0.4200 0.4200 3,425 +0.00(+0.00%)
Oct 06, 2014 0.4200 0.4200 0.4200 90 +0.00(+0.00%)
Oct 03, 2014 0.4002 0.4200 0.4002 0.4200 1,660 -0.05(-10.64%)
Oct 02, 2014 0.4701 0.4701 0.4700 0.4700 7,100 -0.00(-0.02%)
Oct 01, 2014 0.5100 0.5100 0.4700 0.4701 13,940 +0.00(+0.02%)
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%)
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.