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 (%)
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%)
Oct 03, 2023 0.9000 0.9000 0.9000 0.9000 257 +0.03(+2.86%)
Sep 28, 2023 0.8750 0 -0.01(-0.57%)
Sep 25, 2023 0.8800 8 -0.03(-3.30%)
Sep 22, 2023 0.8600 0.9100 0.8600 0.9100 2,000 -0.02(-2.21%)
Sep 21, 2023 0.9600 0.9600 0.9306 0.9306 2,607 -0.04(-4.06%)
Sep 20, 2023 0.9653 0.9700 0.9653 0.9700 7,486 +0.03(+3.74%)
Sep 18, 2023 0.9350 0 -0.03(-3.04%)
Sep 15, 2023 0.9305 0.9643 0.9305 0.9643 1,590 +0.02(+2.59%)
Sep 13, 2023 0.9400 5 -0.03(-3.09%)
Sep 12, 2023 0.9320 0.9700 0.9320 0.9700 2,017 +0.04(+4.08%)
Sep 11, 2023 0.9000 0.9800 0.8900 0.9320 15,413 -0.07(-6.80%)
Sep 08, 2023 1.000 1.000 0.9995 1.000 3,660 +0.00(+0.00%)
Sep 07, 2023 1.000 1.000 1.000 1.000 3,300 +0.00(+0.00%)
Sep 06, 2023 0.9750 1.000 0.9750 1.000 16,500 +0.04(+4.17%)
Sep 05, 2023 1.100 1.100 0.9600 0.9600 7,999 -0.16(-14.59%)
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.