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

Nanophase Technologies Corp (OP: NANX )

1.490 +0.120 (+8.76%)
Streaming Delayed Price Updated: 1:41 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 (%)
Nov 30, 2017 0.5900 0.5900 0.5799 0.5800 10,712 +0.03(+5.45%)
Nov 29, 2017 0.5500 0.5600 0.5500 0.5500 3,000 -0.01(-1.79%)
Nov 28, 2017 0.5600 0.5800 0.5600 0.5600 4,744 -0.00(-0.88%)
Nov 27, 2017 0.5600 0.5650 0.5500 0.5650 6,500 -0.01(-2.54%)
Nov 24, 2017 0.5797 0.5797 0.5797 0.5797 1,000 -0.00(-0.05%)
Nov 22, 2017 0.5500 0.6220 0.5300 0.5800 11,892 +0.03(+5.45%)
Nov 21, 2017 0.5700 0.5900 0.5500 0.5500 20,386 -0.02(-3.51%)
Nov 20, 2017 0.6000 0.6000 0.5700 0.5700 21,857 +0.00(+0.00%)
Nov 17, 2017 0.5700 0.5700 0.5700 0.5700 250 -0.01(-1.72%)
Nov 16, 2017 0.5700 0.6000 0.5700 0.5800 32,254 -0.05(-7.85%)
Nov 15, 2017 0.6000 0.6294 0.5800 0.6294 38,383 +0.03(+4.90%)
Nov 14, 2017 0.6303 0.7000 0.5999 0.6000 47,230 -0.03(-4.76%)
Nov 13, 2017 0.6300 0.6301 0.6300 0.6300 4,432 -0.01(-1.56%)
Nov 10, 2017 0.6401 0.6525 0.6400 0.6400 5,500 -0.03(-4.45%)
Nov 09, 2017 0.6400 0.6698 0.6130 0.6698 526 +0.03(+4.41%)
Nov 08, 2017 0.6465 0.6800 0.6200 0.6415 7,027 +0.01(+1.83%)
Nov 07, 2017 0.6500 0.6500 0.6300 0.6300 7,800 +0.01(+1.61%)
Nov 06, 2017 0.6400 0.6400 0.6200 0.6200 1,472 -0.04(-6.06%)
Nov 03, 2017 0.6100 0.6600 0.6100 0.6600 14,621 +0.05(+7.32%)
Nov 02, 2017 0.6100 0.6150 0.6100 0.6150 4,997 +0.00(+0.00%)
Nov 01, 2017 0.6150 0.6150 0.6150 0.6150 1,500 -0.02(-3.15%)
Oct 31, 2017 0.6250 0.6350 0.6250 0.6350 11,962 +0.03(+4.96%)
Oct 30, 2017 0.6100 0.6100 0.6050 0.6050 55,315 -0.01(-0.82%)
Oct 27, 2017 0.6701 0.7049 0.6100 0.6100 18,659 -0.06(-8.96%)
Oct 26, 2017 0.7299 0.7299 0.6000 0.6700 29,040 -0.04(-5.63%)
Oct 25, 2017 0.7399 0.7399 0.7100 0.7100 5,071 -0.03(-4.04%)
Oct 24, 2017 0.7000 0.7399 0.7000 0.7399 2,060 +0.03(+4.21%)
Oct 23, 2017 0.6600 0.7100 0.6600 0.7100 4,910 +0.01(+1.43%)
Oct 20, 2017 0.6990 0.7000 0.6990 0.7000 10,000 +0.00(+0.13%)
Oct 19, 2017 0.7000 0.7000 0.6991 0.6991 1,500 +0.01(+1.32%)
Oct 18, 2017 0.6750 0.7000 0.6750 0.6900 14,213 -0.00(-0.71%)
Oct 17, 2017 0.6770 0.7000 0.6501 0.6949 31,104 +0.03(+5.29%)
Oct 16, 2017 0.6599 0.6600 0.6350 0.6600 18,854 +0.02(+3.13%)
Oct 13, 2017 0.6400 0.6400 0.6400 0.6400 550 -0.01(-1.54%)
Oct 12, 2017 0.6400 0.6541 0.6010 0.6500 13,526 -0.01(-1.52%)
Oct 10, 2017 0.6600 0.6600 0.6600 60 -0.02(-2.80%)
Oct 09, 2017 0.6210 0.6790 0.6210 0.6790 1,200 +0.00(+0.00%)
Oct 06, 2017 0.6210 0.6790 0.6210 0.6790 3,603 +0.04(+6.41%)
Oct 05, 2017 0.6210 0.6400 0.6210 0.6381 5,556 -0.00(-0.30%)
Oct 04, 2017 0.6305 0.6500 0.6210 0.6400 46,487 -0.01(-1.54%)
Oct 03, 2017 0.6795 0.6795 0.6500 0.6500 23,094 -0.01(-0.77%)
Oct 02, 2017 0.6800 0.6800 0.6301 0.6551 1,613 -0.02(-3.67%)
Sep 29, 2017 0.6550 0.6800 0.6550 0.6800 1,750 +0.00(+0.00%)
Sep 28, 2017 0.6551 0.6800 0.6551 0.6800 2,032 +0.05(+7.94%)
Sep 27, 2017 0.6300 0.6300 0.6300 0.6300 2,500 -0.01(-1.56%)
Sep 26, 2017 0.6501 0.6501 0.6300 0.6400 2,814 -0.03(-3.76%)
Sep 25, 2017 0.6650 0.6650 0.6500 0.6650 602 +0.00(+0.00%)
Sep 22, 2017 0.6500 0.6800 0.6500 0.6650 3,515 +0.02(+2.31%)
Sep 21, 2017 0.6500 0.6500 0.6401 0.6500 7,177 +0.01(+1.55%)
Sep 19, 2017 0.6401 0.6401 0.6401 10 +0.01(+1.60%)
Sep 18, 2017 0.7000 0.7000 0.6300 0.6300 55,006 -0.05(-7.35%)
Sep 15, 2017 0.6800 0.6801 0.6800 0.6800 4,825 +0.00(+0.00%)
Sep 14, 2017 0.6800 0.6800 0.6800 0.6800 1,500 -0.04(-6.21%)
Sep 13, 2017 0.7101 0.7250 0.7100 0.7250 2,500 +0.01(+0.69%)
Sep 12, 2017 0.7200 0.7200 0.7200 0.7200 400 +0.00(+0.00%)
Sep 11, 2017 0.7100 0.7300 0.7100 0.7200 1,700 -0.03(-4.00%)
Sep 08, 2017 0.7500 0.7500 0.7500 0.7500 5,570 +0.00(+0.00%)
Sep 07, 2017 0.7500 0.7500 0.7500 0.7500 1,066 -0.01(-0.66%)
Sep 06, 2017 0.7551 0.7551 0.7550 0.7550 22,145 +0.00(+0.65%)
Sep 05, 2017 0.7350 0.7600 0.7350 0.7501 44,106 +0.02(+2.75%)
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.