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

Nanophase Technologies Corp (OP: NANX )

1.550 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 30, 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 (%)
Sep 30, 2016 0.6901 0.7950 0.6901 0.7000 4,850 -0.06(-7.89%)
Sep 29, 2016 0.7200 0.7600 0.6800 0.7600 10,607 -0.04(-4.90%)
Sep 28, 2016 0.7992 0.7992 0.7992 0.7992 310 +0.05(+6.28%)
Sep 27, 2016 0.7520 0.7520 0.7520 0.7520 50 +0.00(+0.00%)
Sep 26, 2016 0.8200 0.8200 0.7520 0.7520 22,697 -0.07(-8.29%)
Sep 23, 2016 0.8000 0.8200 0.7600 0.8200 8,662 +0.03(+4.46%)
Sep 22, 2016 0.7500 0.7850 0.7500 0.7850 1,974 +0.03(+3.29%)
Sep 21, 2016 0.7500 0.8000 0.7500 0.7600 6,126 +0.03(+4.11%)
Sep 20, 2016 0.6800 0.8000 0.6800 0.7300 6,073 -0.04(-5.19%)
Sep 19, 2016 0.7000 0.7700 0.6800 0.7700 7,893 +0.07(+10.00%)
Sep 16, 2016 0.6700 0.7050 0.6700 0.7000 9,076 -0.02(-2.78%)
Sep 15, 2016 0.6610 0.7200 0.6610 0.7200 1,954 +0.00(+0.00%)
Sep 14, 2016 0.6611 0.7200 0.6611 0.7200 2,556 +0.02(+2.86%)
Sep 13, 2016 0.7000 0.7000 0.7000 0.7000 2,350 +0.02(+3.63%)
Sep 09, 2016 0.6755 0.6755 0.6755 0 -0.02(-3.50%)
Sep 08, 2016 0.7000 0.7000 0.7000 0.7000 100 +0.03(+4.48%)
Sep 07, 2016 0.6625 0.6700 0.6625 0.6700 741 +0.00(+0.00%)
Sep 06, 2016 0.6700 0.6700 0.6500 0.6700 8,515 +0.00(+0.00%)
Sep 02, 2016 0.6700 0.6700 0.6700 0 -0.08(-10.67%)
Sep 01, 2016 0.6700 0.7500 0.6700 0.7500 2,800 +0.09(+13.29%)
Aug 31, 2016 0.6850 0.6850 0.6200 0.6620 11,765 -0.03(-4.06%)
Aug 30, 2016 0.6900 0.8100 0.6900 0.6900 999 -0.09(-11.54%)
Aug 29, 2016 0.7800 0.8100 0.6500 0.7800 4,430 +0.01(+1.69%)
Aug 26, 2016 0.8100 0.8100 0.7670 0.7670 1,547 -0.00(-0.01%)
Aug 25, 2016 0.7799 0.7920 0.6800 0.7671 5,494 -0.03(-4.11%)
Aug 24, 2016 0.8000 0.8000 0.7050 0.8000 2,144 -0.02(-2.44%)
Aug 23, 2016 0.8100 0.8301 0.8100 0.8200 24,450 +0.01(+1.23%)
Aug 22, 2016 0.8300 0.8300 0.8090 0.8100 1,800 +0.03(+3.71%)
Aug 19, 2016 0.7810 0.7810 0.7810 0.7810 1,884 +0.00(+0.00%)
Aug 18, 2016 0.7900 0.7900 0.7810 0.7810 1,400 +0.03(+4.13%)
Aug 17, 2016 0.7500 0.7500 0.7500 0.7500 284 -0.00(-0.01%)
Aug 16, 2016 0.7900 0.7900 0.7500 0.7501 676 -0.04(-5.04%)
Aug 15, 2016 0.7200 0.8100 0.7200 0.7899 13,300 +0.06(+8.21%)
Aug 12, 2016 0.7200 0.7300 0.7200 0.7300 387 +0.01(+1.39%)
Aug 11, 2016 0.7200 0.7388 0.7200 0.7200 1,500 +0.02(+2.86%)
Aug 10, 2016 0.8076 0.8200 0.7000 0.7000 10,819 -0.13(-15.25%)
Aug 09, 2016 0.7800 0.8260 0.7800 0.8260 5,215 +0.05(+5.90%)
Aug 08, 2016 0.7800 0.8030 0.7800 0.7800 3,703 +0.00(+0.00%)
Aug 05, 2016 0.7801 0.8300 0.7800 0.7800 4,049 -0.06(-7.14%)
Aug 04, 2016 0.8101 0.8400 0.7801 0.8400 9,070 +0.02(+2.44%)
Aug 03, 2016 0.8400 0.8400 0.7800 0.8200 4,750 -0.02(-2.38%)
Aug 02, 2016 0.8200 0.8400 0.8000 0.8400 12,450 +0.02(+2.44%)
Aug 01, 2016 0.7900 0.8200 0.7800 0.8200 20,514 +0.03(+3.80%)
Jul 29, 2016 0.7900 0.7900 0.7700 0.7900 11,919 +0.01(+1.30%)
Jul 28, 2016 0.7849 0.7898 0.7581 0.7799 21,128 -0.01(-1.15%)
Jul 26, 2016 0.7890 0.7890 0.7890 0 -0.00(-0.11%)
Jul 25, 2016 0.8000 0.8000 0.7199 0.7899 12,574 -0.00(-0.01%)
Jul 22, 2016 0.7900 0.7900 0.7900 0.7900 110 +0.05(+6.76%)
Jul 21, 2016 0.7900 0.7900 0.7202 0.7400 7,261 -0.05(-6.33%)
Jul 20, 2016 0.7501 0.7900 0.7500 0.7900 18,316 +0.04(+5.33%)
Jul 19, 2016 0.7250 0.8701 0.7250 0.7500 33,297 +0.04(+5.63%)
Jul 18, 2016 0.5750 0.7300 0.5750 0.7100 1,333 -0.01(-1.40%)
Jul 15, 2016 0.7800 0.7800 0.7100 0.7201 5,650 -0.04(-5.25%)
Jul 14, 2016 0.7325 0.7600 0.7300 0.7600 9,072 +0.03(+3.40%)
Jul 13, 2016 0.7350 0.7350 0.7349 0.7350 1,300 +0.03(+3.52%)
Jul 12, 2016 0.7100 0.7100 0.7100 0.7100 1,266 +0.01(+1.43%)
Jul 11, 2016 0.6550 0.7100 0.6550 0.7000 14,280 +0.04(+5.74%)
Jul 08, 2016 0.6620 0.6908 0.6620 0.6620 3,576 +0.01(+1.07%)
Jul 07, 2016 0.6880 0.6880 0.6550 0.6550 1,391 -0.04(-6.43%)
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.