Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
May 30, 2014 0.4600 0.5298 0.4600 0.5000 39,950 +0.05(+11.11%)
May 29, 2014 0.4900 0.5000 0.4350 0.4500 21,747 -0.04(-8.16%)
May 28, 2014 0.4350 0.4900 0.4350 0.4900 549 +0.05(+12.62%)
May 27, 2014 0.4900 0.4900 0.4351 0.4351 13,154 -0.05(-11.19%)
May 22, 2014 0.4899 0.4899 0.4899 0 +0.00(+0.41%)
May 21, 2014 0.5000 0.5000 0.4400 0.4879 8,880 -0.01(-2.03%)
May 20, 2014 0.4501 0.4980 0.4500 0.4980 1,317 -0.00(-0.40%)
May 19, 2014 0.5297 0.5297 0.4300 0.5000 40,864 +0.06(+13.38%)
May 16, 2014 0.4410 0.4410 0.4410 0.4410 1,000 +0.01(+2.53%)
May 15, 2014 0.5100 0.5100 0.4301 0.4301 4,953 -0.03(-7.31%)
May 14, 2014 0.4600 0.4640 0.4511 0.4640 3,784 +0.04(+10.48%)
May 13, 2014 0.4301 0.4301 0.4200 0.4200 5,404 -0.01(-2.35%)
May 12, 2014 0.4200 0.5100 0.4200 0.4301 6,203 -0.02(-4.42%)
May 09, 2014 0.4110 0.4510 0.4110 0.4500 5,613 -0.02(-4.26%)
May 08, 2014 0.4400 0.4700 0.4400 0.4700 34,166 +0.02(+4.44%)
May 07, 2014 0.4300 0.4500 0.4300 0.4500 5,100 +0.00(+0.00%)
May 06, 2014 0.4200 0.4500 0.4200 0.4500 5,099 +0.03(+6.89%)
May 05, 2014 0.4000 0.4500 0.4000 0.4210 19,673 -0.01(-2.12%)
May 02, 2014 0.4750 0.4750 0.4200 0.4301 7,712 -0.02(-4.42%)
May 01, 2014 0.4545 0.4650 0.4500 0.4500 30,766 -0.00(-0.49%)
Apr 30, 2014 0.4522 0.4750 0.4522 0.4522 22,207 -0.02(-3.79%)
Apr 29, 2014 0.4600 0.4749 0.4600 0.4700 23,168 -0.01(-1.05%)
Apr 28, 2014 0.4920 0.4920 0.4750 0.4750 39,067 -0.01(-1.45%)
Apr 25, 2014 0.4900 0.4900 0.4800 0.4820 43,327 -0.01(-1.83%)
Apr 24, 2014 0.4900 0.4910 0.4900 0.4910 10,083 +0.00(+0.20%)
Apr 23, 2014 0.4910 0.4910 0.4900 0.4900 13,959 -0.00(-0.31%)
Apr 22, 2014 0.4750 0.4915 0.4750 0.4915 10,410 +0.02(+3.47%)
Apr 21, 2014 0.4900 0.4903 0.4750 0.4750 56,488 -0.02(-3.06%)
Apr 17, 2014 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Apr 16, 2014 0.4900 0.4950 0.4800 0.4800 19,799 -0.01(-2.04%)
Apr 15, 2014 0.4800 0.4950 0.4800 0.4900 35,232 -0.01(-1.01%)
Apr 14, 2014 0.4900 0.5059 0.4800 0.4950 34,108 -0.04(-6.60%)
Apr 11, 2014 0.5001 0.5399 0.5001 0.5300 0 +0.03(+5.98%)
Apr 10, 2014 0.5500 0.5500 0.5000 0.5001 24,750 +0.00(+0.02%)
Apr 09, 2014 0.5000 0.5300 0.5000 0.5000 7,855 -0.04(-7.41%)
Apr 08, 2014 0.5200 0.5400 0.5200 0.5400 5,832 +0.02(+3.85%)
Apr 07, 2014 0.5300 0.5320 0.5200 0.5200 4,090 -0.01(-2.26%)
Apr 04, 2014 0.5300 0.5320 0.5300 0.5320 0 +0.00(+0.00%)
Apr 03, 2014 0.5256 0.5400 0.5256 0.5320 8,200 -0.02(-3.27%)
Apr 02, 2014 0.5399 0.5600 0.5200 0.5500 93,376 +0.01(+1.87%)
Apr 01, 2014 0.4950 0.5399 0.4950 0.5399 19,897 +0.04(+7.98%)
Mar 31, 2014 0.4975 0.5259 0.4950 0.5000 26,400 -0.02(-2.91%)
Mar 28, 2014 0.5000 0.5150 0.4950 0.5150 0 -0.02(-2.98%)
Mar 27, 2014 0.4950 0.5308 0.4950 0.5308 1,100 +0.04(+7.23%)
Mar 26, 2014 0.5051 0.5498 0.4950 0.4950 10,504 -0.01(-2.00%)
Mar 25, 2014 0.5000 0.5051 0.5000 0.5051 3,536 -0.00(-0.96%)
Mar 24, 2014 0.5100 0.5499 0.5100 0.5100 10,009 -0.01(-1.92%)
Mar 21, 2014 0.5100 0.5499 0.5100 0.5200 10,924 +0.01(+1.96%)
Mar 20, 2014 0.5075 0.5150 0.5075 0.5100 5,940 -0.04(-7.26%)
Mar 19, 2014 0.5259 0.5499 0.5100 0.5499 24,892 +0.03(+5.75%)
Mar 18, 2014 0.5259 0.5259 0.5200 0.5200 627 +0.00(+0.00%)
Mar 17, 2014 0.5050 0.5499 0.5050 0.5200 5,500 -0.02(-3.70%)
Mar 14, 2014 0.5150 0.5498 0.5150 0.5400 0 +0.03(+5.68%)
Mar 13, 2014 0.5100 0.5110 0.5100 0.5110 5,781 -0.00(-0.78%)
Mar 12, 2014 0.4750 0.5150 0.4700 0.5150 31,010 +0.01(+0.98%)
Mar 11, 2014 0.5000 0.5390 0.5000 0.5100 10,268 -0.03(-5.38%)
Mar 10, 2014 0.4700 0.5500 0.4700 0.5390 21,800 +0.03(+5.71%)
Mar 07, 2014 0.4851 0.5099 0.4851 0.5099 0 +0.00(+0.59%)
Mar 06, 2014 0.5049 0.5099 0.4875 0.5069 6,850 +0.00(+0.40%)
Mar 05, 2014 0.4851 0.5049 0.4851 0.5049 1,106 +0.01(+3.04%)
Mar 04, 2014 0.4700 0.5099 0.4700 0.4900 8,083 -0.01(-2.00%)
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.