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

Nanophase Technologies Corp (OP: NANX )

1.550 +0.180 (+13.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Jan 31, 2014 0.4700 0.4900 0.4700 0.4900 0 +0.02(+4.26%)
Jan 30, 2014 0.4700 0.5199 0.4700 0.4700 1,316 -0.03(-5.98%)
Jan 29, 2014 0.4900 0.4999 0.4700 0.4999 3,206 -0.02(-3.81%)
Jan 28, 2014 0.4700 0.5197 0.4700 0.5197 1,454 +0.05(+10.57%)
Jan 27, 2014 0.4601 0.5200 0.4601 0.4700 13,225 -0.05(-9.62%)
Jan 24, 2014 0.5200 0.5200 0.5200 0.5200 0 +0.06(+13.04%)
Jan 23, 2014 0.5000 0.5000 0.4520 0.4600 32,123 -0.05(-9.80%)
Jan 22, 2014 0.5100 0.5100 0.5100 0.5100 1,220 +0.00(+0.00%)
Jan 21, 2014 0.5100 0.5100 0.5100 0.5100 1,140 -0.01(-1.92%)
Jan 17, 2014 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Jan 16, 2014 0.4603 0.5200 0.4603 0.5000 22,218 -0.01(-1.96%)
Jan 15, 2014 0.5100 0.5100 0.5100 0.5100 3,902 +0.01(+2.00%)
Jan 14, 2014 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Jan 13, 2014 0.4600 0.5189 0.4600 0.5000 10,832 +0.04(+8.70%)
Jan 10, 2014 0.4900 0.4900 0.4600 0.4600 14,048 +0.00(+0.00%)
Jan 09, 2014 0.4600 0.5000 0.4600 0.4600 15,187 -0.04(-7.63%)
Jan 08, 2014 0.4700 0.4989 0.4600 0.4980 20,000 +0.05(+10.40%)
Jan 07, 2014 0.4503 0.4511 0.4503 0.4511 5,575 +0.00(+0.02%)
Jan 06, 2014 0.4505 0.4800 0.4505 0.4510 29,937 -0.03(-6.04%)
Jan 03, 2014 0.4513 0.5169 0.4513 0.4800 0 +0.03(+6.38%)
Jan 02, 2014 0.4448 0.5300 0.4448 0.4512 14,884 -0.09(-16.40%)
Dec 31, 2013 0.5397 0.5397 0.5397 0 +0.04(+7.94%)
Dec 30, 2013 0.4750 0.5500 0.4318 0.5000 26,821 -0.05(-9.06%)
Dec 27, 2013 0.4800 0.5498 0.4300 0.5498 87,598 +0.05(+9.96%)
Dec 26, 2013 0.4050 0.5000 0.4050 0.5000 36,020 +0.01(+2.04%)
Dec 24, 2013 0.4050 0.4900 0.4050 0.4900 27,100 +0.06(+13.93%)
Dec 23, 2013 0.4500 0.4700 0.4301 0.4301 20,790 -0.01(-2.25%)
Dec 20, 2013 0.4250 0.4400 0.4250 0.4400 3,786 +0.01(+2.33%)
Dec 19, 2013 0.4403 0.4403 0.4220 0.4300 10,629 -0.02(-4.47%)
Dec 18, 2013 0.4400 0.4900 0.4400 0.4501 10,749 +0.00(+0.02%)
Dec 17, 2013 0.4450 0.4550 0.4401 0.4500 12,512 -0.03(-6.25%)
Dec 16, 2013 0.4300 0.5000 0.4300 0.4800 30,324 +0.05(+11.60%)
Dec 13, 2013 0.4350 0.4749 0.4301 0.4301 0 -0.01(-2.25%)
Dec 12, 2013 0.4400 0.4400 0.4400 0.4400 8,025 +0.00(+0.00%)
Dec 11, 2013 0.4400 0.4400 0.4400 0.4400 7,232 +0.00(+0.00%)
Dec 10, 2013 0.4600 0.4600 0.4300 0.4400 13,470 -0.04(-8.33%)
Dec 09, 2013 0.4400 0.4800 0.4400 0.4800 4,655 +0.02(+4.35%)
Dec 06, 2013 0.4600 0.4600 0.4600 0.4600 10,200 -0.00(-0.43%)
Dec 05, 2013 0.4620 0.5000 0.4620 0.4620 8,100 -0.01(-1.70%)
Dec 04, 2013 0.4700 0.4730 0.4700 0.4700 25,500 -0.01(-2.08%)
Dec 03, 2013 0.4300 0.4800 0.4300 0.4800 37,673 +0.02(+4.35%)
Dec 02, 2013 0.4600 0.4700 0.4600 0.4600 16,500 -0.01(-1.08%)
Nov 29, 2013 0.4600 0.4700 0.4600 0.4650 11,229 +0.01(+1.09%)
Nov 27, 2013 0.4600 0.4600 0.4500 0.4600 12,066 -0.01(-2.04%)
Nov 26, 2013 0.4100 0.4696 0.4100 0.4696 11,700 +0.01(+2.09%)
Nov 25, 2013 0.4201 0.4695 0.4200 0.4600 57,215 +0.00(+0.00%)
Nov 22, 2013 0.4100 0.4600 0.4100 0.4600 64,477 +0.03(+6.98%)
Nov 21, 2013 0.4250 0.4339 0.4201 0.4300 43,003 +0.01(+2.36%)
Nov 20, 2013 0.4201 0.4400 0.4201 0.4201 6,998 +0.00(+0.00%)
Nov 19, 2013 0.4450 0.4500 0.4201 0.4201 50,233 +0.00(+0.02%)
Nov 18, 2013 0.4200 0.4200 0.4200 0.4200 17,336 +0.01(+2.44%)
Nov 15, 2013 0.4400 0.4400 0.4100 0.4100 18,519 -0.03(-6.82%)
Nov 14, 2013 0.4001 0.4400 0.4001 0.4400 15,721 +0.02(+4.76%)
Nov 12, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 11, 2013 0.3800 0.4450 0.3800 0.4200 4,704 -0.01(-2.33%)
Nov 08, 2013 0.4300 0.4400 0.4100 0.4300 10,911 -0.02(-3.37%)
Nov 07, 2013 0.4000 0.4450 0.4000 0.4450 308 +0.06(+17.07%)
Nov 06, 2013 0.4000 0.4000 0.3600 0.3801 20,450 -0.06(-14.57%)
Nov 05, 2013 0.3950 0.4449 0.3926 0.4449 13,490 +0.04(+10.95%)
Nov 04, 2013 0.3501 0.4500 0.3501 0.4010 39,886 -0.04(-8.66%)
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.