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 (%)
Nov 30, 2018 0.7200 0.8300 0.7200 0.8300 25,700 +0.08(+10.67%)
Nov 29, 2018 0.7200 0.7500 0.7200 0.7500 3,790 +0.04(+5.63%)
Nov 28, 2018 0.7100 0.7100 0.7100 0.7100 501 -0.01(-1.43%)
Nov 27, 2018 0.7600 0.7600 0.7203 0.7203 1,000 +0.01(+1.41%)
Nov 26, 2018 0.7945 0.7945 0.7100 0.7103 1,354 -0.08(-10.09%)
Nov 23, 2018 0.7900 0.7900 0.7900 25 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Nov 20, 2018 0.7500 0.7990 0.7500 0.7600 34,100 +0.06(+8.57%)
Nov 19, 2018 0.7550 0.7550 0.7000 0.7000 5,050 -0.10(-12.49%)
Nov 16, 2018 0.7600 0.7999 0.7600 0.7999 5,200 +0.04(+5.60%)
Nov 15, 2018 0.7200 0.7999 0.7200 0.7575 1,100 +0.01(+1.00%)
Nov 14, 2018 0.7500 0.7500 0.7200 0.7500 2,140 +0.00(+0.00%)
Nov 13, 2018 0.7503 0.7520 0.7500 0.7500 1,870 +0.00(+0.00%)
Nov 12, 2018 0.7500 0.7500 0.7500 0.7500 140 -0.05(-6.19%)
Nov 09, 2018 0.7000 0.8000 0.7000 0.7995 3,200 -0.00(-0.06%)
Nov 08, 2018 0.7100 0.8000 0.7100 0.8000 7,171 +0.02(+2.83%)
Nov 07, 2018 0.7780 0.7780 0.7780 0.7780 194 -0.01(-0.78%)
Nov 06, 2018 0.7400 0.8000 0.7400 0.7841 3,700 +0.03(+3.85%)
Nov 05, 2018 0.7550 0.7550 0.7550 0.7550 150 -0.01(-0.66%)
Nov 02, 2018 0.7700 0.7700 0.7100 0.7600 26,300 +0.00(+0.25%)
Nov 01, 2018 0.8041 0.8500 0.7581 0.7581 6,127 -0.07(-8.66%)
Oct 31, 2018 0.7582 0.8300 0.7582 0.8300 5,305 +0.02(+2.47%)
Oct 30, 2018 0.7700 0.8200 0.7700 0.8100 9,313 +0.02(+2.53%)
Oct 29, 2018 0.8050 0.8050 0.7702 0.7900 14,100 -0.00(-0.62%)
Oct 26, 2018 0.8000 0.8000 0.7949 0.7949 15,000 +0.00(+0.00%)
Oct 25, 2018 0.7450 0.7949 0.7200 0.7949 11,074 +0.01(+1.91%)
Oct 24, 2018 0.7600 0.7800 0.7400 0.7800 6,846 -0.01(-1.87%)
Oct 23, 2018 0.8000 0.8000 0.7949 0.7949 3,000 +0.02(+3.23%)
Oct 22, 2018 0.7700 0.7700 0.7700 0.7700 5,000 +0.04(+5.48%)
Oct 19, 2018 0.7300 0.7500 0.7300 0.7300 1,900 +0.00(+0.00%)
Oct 18, 2018 0.7526 0.7526 0.7300 0.7300 6,620 -0.01(-1.35%)
Oct 17, 2018 0.7700 0.7700 0.7400 0.7400 2,750 -0.06(-7.50%)
Oct 16, 2018 0.7351 0.8000 0.7351 0.8000 14,900 +0.04(+5.26%)
Oct 15, 2018 0.7350 0.7600 0.7350 0.7600 5,214 +0.02(+2.70%)
Oct 12, 2018 0.7300 0.7500 0.7300 0.7400 11,900 +0.00(+0.00%)
Oct 11, 2018 0.7440 0.7500 0.7400 0.7400 4,923 -0.02(-2.62%)
Oct 10, 2018 0.7350 0.7599 0.7350 0.7599 2,000 +0.00(+0.00%)
Oct 09, 2018 0.7400 0.7599 0.7400 0.7599 1,204 -0.00(-0.01%)
Oct 08, 2018 0.7451 0.7600 0.7300 0.7600 7,001 +0.02(+2.70%)
Oct 05, 2018 0.7400 0.7400 0.7400 0.7400 600 +0.01(+1.37%)
Oct 04, 2018 0.7300 0.7300 0.7300 0.7300 1,012 +0.00(+0.00%)
Oct 03, 2018 0.7250 0.7645 0.7250 0.7300 2,200 -0.06(-8.04%)
Oct 02, 2018 0.7596 0.7938 0.7250 0.7938 9,350 +0.05(+7.27%)
Oct 01, 2018 0.7800 0.7800 0.7350 0.7400 12,621 -0.01(-1.86%)
Sep 28, 2018 0.7600 0.7600 0.7540 0.7540 3,500 -0.02(-2.08%)
Sep 27, 2018 0.7500 0.7825 0.7500 0.7700 14,610 -0.02(-2.28%)
Sep 26, 2018 0.8100 0.8100 0.7850 0.7880 10,179 +0.00(+0.11%)
Sep 25, 2018 0.8700 0.8700 0.7871 0.7871 3,445 -0.08(-9.53%)
Sep 24, 2018 0.8300 0.8700 0.8300 0.8700 11,230 +0.05(+6.10%)
Sep 21, 2018 0.8000 0.8679 0.7020 0.8200 49,300 +0.01(+1.23%)
Sep 20, 2018 0.8274 0.8274 0.8000 0.8100 7,400 +0.01(+1.25%)
Sep 19, 2018 0.7950 0.8274 0.7950 0.8000 10,220 +0.01(+1.20%)
Sep 18, 2018 0.7801 0.8087 0.7800 0.7905 3,249 +0.01(+1.35%)
Sep 17, 2018 0.7850 0.8249 0.7500 0.7800 20,015 -0.02(-2.50%)
Sep 14, 2018 0.7700 0.8000 0.7700 0.8000 9,100 +0.04(+5.26%)
Sep 13, 2018 0.7700 0.8000 0.7500 0.7600 15,719 +0.00(+0.00%)
Sep 12, 2018 0.8465 0.8465 0.7251 0.7600 94,212 -0.11(-12.43%)
Sep 11, 2018 0.8400 0.8679 0.8400 0.8679 9,420 +0.00(+0.00%)
Sep 10, 2018 0.8201 0.8880 0.8201 0.8679 26,411 +0.02(+2.11%)
Sep 07, 2018 0.8500 0.8500 0.8450 0.8500 5,100 +0.01(+1.49%)
Sep 06, 2018 0.8201 0.8375 0.8201 0.8375 3,693 -0.01(-1.47%)
Sep 05, 2018 0.8410 0.8800 0.8410 0.8500 5,925 +0.01(+1.07%)
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.