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 (%)
Mar 29, 2019 0.5300 0.5300 0.3020 0.5000 37,000 -0.06(-10.71%)
Mar 28, 2019 0.6000 0.6500 0.5454 0.5600 47,143 -0.09(-13.85%)
Mar 27, 2019 0.6500 0.6500 0.6300 0.6500 5,896 +0.00(+0.00%)
Mar 26, 2019 0.6300 0.6500 0.6200 0.6500 5,607 +0.03(+4.84%)
Mar 25, 2019 0.6600 0.6750 0.5890 0.6200 27,284 -0.06(-8.82%)
Mar 22, 2019 0.6600 0.6800 0.6600 0.6800 1,400 +0.00(+0.00%)
Mar 21, 2019 0.6600 0.6800 0.6500 0.6800 18,200 +0.00(+0.29%)
Mar 20, 2019 0.6780 0.6780 0.6780 0.6780 218 -0.04(-5.83%)
Mar 19, 2019 0.7180 0.7300 0.7100 0.7200 3,683 -0.03(-4.00%)
Mar 18, 2019 0.7300 0.7500 0.7300 0.7500 530 +0.04(+5.63%)
Mar 15, 2019 0.7200 0.7400 0.7100 0.7100 2,800 +0.00(+0.00%)
Mar 13, 2019 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Mar 12, 2019 0.7400 0.7400 0.7400 0.7400 1,000 +0.08(+12.12%)
Mar 11, 2019 0.6600 0.6600 0.6600 30 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.6700 0.6600 0.6600 1,300 -0.04(-5.71%)
Mar 07, 2019 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Mar 04, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.64%)
Mar 01, 2019 0.6700 0.7300 0.6000 0.6820 14,300 -0.05(-7.21%)
Feb 28, 2019 0.7050 0.7500 0.7050 0.7350 692 -0.02(-2.00%)
Feb 27, 2019 0.6200 0.7500 0.6200 0.7500 300 +0.00(+0.00%)
Feb 26, 2019 0.7150 0.8000 0.7000 0.7500 11,200 +0.02(+2.74%)
Feb 25, 2019 0.6701 0.7300 0.6701 0.7300 1,005 +0.12(+19.63%)
Feb 22, 2019 0.6102 0.6102 0.6102 0.6102 2,000 +0.00(+0.03%)
Feb 21, 2019 0.6100 0.6100 0.6100 5 +0.00(+0.00%)
Feb 20, 2019 0.6400 0.6525 0.6100 0.6100 4,850 -0.06(-8.96%)
Feb 19, 2019 0.6581 0.6700 0.6420 0.6700 7,548 -0.01(-0.74%)
Feb 15, 2019 0.6925 0.7100 0.6400 0.6750 13,700 -0.03(-4.90%)
Feb 14, 2019 0.7098 0.7098 0.7098 0.7098 500 -0.00(-0.03%)
Feb 13, 2019 0.6700 0.7100 0.6700 0.7100 5,344 -0.06(-7.49%)
Feb 12, 2019 0.7000 0.7675 0.7000 0.7675 1,300 +0.10(+14.55%)
Feb 11, 2019 0.7500 0.7500 0.6400 0.6700 20,225 -0.08(-10.67%)
Feb 08, 2019 0.7350 0.7900 0.7350 0.7500 10,700 -0.05(-6.25%)
Feb 07, 2019 0.6400 0.8000 0.6400 0.8000 5,560 +0.05(+6.67%)
Feb 06, 2019 0.7500 0.7600 0.7100 0.7500 2,468 +0.00(+0.00%)
Feb 05, 2019 0.7250 0.7500 0.7250 0.7500 2,121 +0.00(+0.00%)
Feb 04, 2019 0.7000 0.7503 0.6400 0.7500 20,576 +0.00(+0.27%)
Feb 01, 2019 0.7001 0.7480 0.7001 0.7480 600 -0.04(-5.32%)
Jan 31, 2019 0.7000 0.7900 0.7000 0.7900 11,454 -0.01(-1.25%)
Jan 29, 2019 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jan 28, 2019 0.7001 0.7500 0.7000 0.7500 12,750 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7500 0.7001 0.7500 4,200 +0.01(+1.35%)
Jan 24, 2019 0.7000 0.7400 0.7000 0.7400 1,551 +0.04(+5.70%)
Jan 23, 2019 0.7161 0.7161 0.7001 0.7001 400 +0.00(+0.00%)
Jan 22, 2019 0.7001 0.7001 0.7001 60 +0.00(+0.00%)
Jan 18, 2019 0.7201 0.7201 0.7001 0.7001 2,000 +0.00(+0.01%)
Jan 17, 2019 0.7175 0.7175 0.7000 0.7000 645 -0.02(-2.78%)
Jan 16, 2019 0.7200 0.7200 0.7000 0.7200 5,270 +0.02(+2.81%)
Jan 15, 2019 0.7350 0.7350 0.6900 0.7003 12,031 -0.04(-5.11%)
Jan 14, 2019 0.7500 0.7500 0.7380 0.7380 600 +0.00(+0.30%)
Jan 11, 2019 0.7500 0.7500 0.7358 0.7358 1,100 +0.00(+0.11%)
Jan 10, 2019 0.7300 0.7350 0.7300 0.7350 5,200 +0.01(+0.68%)
Jan 09, 2019 0.7800 0.7800 0.7300 0.7300 725 -0.06(-7.59%)
Jan 08, 2019 0.7900 0.7900 0.7900 0.7900 6,316 -0.01(-1.25%)
Jan 07, 2019 0.7275 0.8000 0.7000 0.8000 9,600 +0.05(+6.67%)
Jan 04, 2019 0.7500 0.7500 0.7470 0.7500 4,800 +0.00(+0.00%)
Jan 03, 2019 0.7200 0.7875 0.7200 0.7500 5,854 +0.01(+1.69%)
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.