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

Nanophase Technologies Corp (OP: NANX )

1.370 +0.220 (+19.13%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2015 0.4100 0.4516 0.4100 0.4200 18,836 +0.00(+0.00%)
Nov 30, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 27, 2015 0.4100 0.4100 0.4100 0.4100 3,200 -0.01(-2.38%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 24, 2015 0.4000 0.4000 0.3920 0.4000 15,691 +0.00(+0.00%)
Nov 23, 2015 0.4000 0.4000 0.4000 0.4000 8,800 -0.01(-2.44%)
Nov 20, 2015 0.4082 0.4100 0.4082 0.4100 7,500 +0.01(+2.50%)
Nov 19, 2015 0.4000 0.4196 0.4000 0.4000 2,610 +0.00(+0.00%)
Nov 18, 2015 0.3800 0.4498 0.3800 0.4000 6,000 -0.00(-0.02%)
Nov 17, 2015 0.4000 0.4250 0.4000 0.4001 9,800 +0.00(+0.02%)
Nov 16, 2015 0.3800 0.4100 0.3800 0.4000 4,451 +0.00(+0.00%)
Nov 13, 2015 0.4000 0.4000 0.4000 0.4000 10,849 +0.00(+0.00%)
Nov 12, 2015 0.4100 0.4100 0.4000 0.4000 10,150 -0.02(-4.76%)
Nov 11, 2015 0.4350 0.4350 0.4200 0.4200 5,000 +0.01(+2.44%)
Nov 10, 2015 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Nov 09, 2015 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Nov 06, 2015 0.3800 0.4200 0.3800 0.4200 31,341 +0.01(+3.68%)
Nov 05, 2015 0.4401 0.4401 0.4051 0.4051 7,100 -0.03(-7.95%)
Nov 04, 2015 0.4401 0.4401 0.4401 0.4401 2,400 -0.00(-0.02%)
Nov 03, 2015 0.4401 0.4402 0.4401 0.4402 1,700 -0.05(-10.16%)
Nov 02, 2015 0.4401 0.4900 0.4401 0.4900 7,930 +0.05(+11.34%)
Oct 30, 2015 0.4401 0.4401 0.4401 0.4401 400 -0.00(-0.02%)
Oct 29, 2015 0.4370 0.4761 0.4370 0.4402 17,973 -0.01(-2.18%)
Oct 28, 2015 0.4200 0.4600 0.4010 0.4500 55,542 +0.05(+12.50%)
Oct 26, 2015 0.4000 0.4000 0.4000 95 +0.00(+0.00%)
Oct 23, 2015 0.4000 0.4000 0.4000 0.4000 1,875 +0.00(+0.00%)
Oct 22, 2015 0.4000 0.4000 0.4000 0.4000 4,299 +0.00(+0.00%)
Oct 21, 2015 0.4100 0.4105 0.4000 0.4000 11,868 -0.01(-2.44%)
Oct 19, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 16, 2015 0.4100 0.4100 0.4100 0.4100 600 +0.00(+0.00%)
Oct 15, 2015 0.4100 0.4299 0.4100 0.4100 2,800 +0.00(+0.00%)
Oct 14, 2015 0.4000 0.4350 0.4000 0.4100 9,630 +0.01(+2.50%)
Oct 13, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 12, 2015 0.4000 0.4000 0.4000 0.4000 4,257 -0.05(-11.11%)
Oct 09, 2015 0.4500 0.4600 0.4500 0.4500 13,713 -0.01(-2.17%)
Oct 08, 2015 0.4400 0.4600 0.4400 0.4600 19,987 +0.01(+2.34%)
Oct 07, 2015 0.4000 0.4500 0.4000 0.4495 10,500 +0.05(+12.37%)
Oct 06, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
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.