Indicators

Nanophase Technologies Corp (OP: NANX )

1.380 UNCHANGED

Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	1.200	1.270	1.110	1.110	26,547	-0.16(-12.60%)
Apr 27, 2018	1.185	1.270	1.110	1.270	36,272	+0.10(+8.55%)
Apr 26, 2018	1.270	1.340	1.170	1.170	126,498	-0.02(-1.68%)
Apr 25, 2018	0.9836	1.300	0.9300	1.190	107,131	+0.21(+21.43%)
Apr 24, 2018	0.9200	0.9800	0.9000	0.9800	37,755	+0.08(+8.89%)
Apr 23, 2018	0.9000	0.9200	0.8550	0.9000	24,338	+0.00(+0.00%)
Apr 20, 2018	0.8000	0.9500	0.7610	0.9000	95,134	+0.10(+12.50%)
Apr 19, 2018	0.8000	0.8000	0.7500	0.8000	13,094	+0.00(+0.00%)
Apr 18, 2018	0.8000	0.8000	0.7750	0.8000	5,770	+0.00(+0.00%)
Apr 17, 2018	0.7495	0.8000	0.7495	0.8000	32,695	+0.06(+8.11%)
Apr 16, 2018	0.7500	0.7548	0.7200	0.7400	44,614	-0.00(-0.66%)
Apr 13, 2018	0.7387	0.7498	0.6900	0.7449	22,465	+0.05(+7.96%)
Apr 12, 2018	0.6500	0.7387	0.6500	0.6900	18,828	+0.02(+2.99%)
Apr 11, 2018	0.6800	0.7498	0.6700	0.6700	64,499	+0.00(+0.00%)
Apr 10, 2018	0.6600	0.6750	0.6500	0.6700	47,679	+0.01(+0.75%)
Apr 09, 2018	0.5500	0.6650	0.5500	0.6650	61,914	+0.07(+10.83%)
Apr 06, 2018	0.4900	0.6300	0.4310	0.6000	206,271	+0.11(+22.50%)
Apr 05, 2018	0.4550	0.4898	0.4550	0.4898	9,467	+0.06(+13.88%)
Apr 03, 2018		0.4301	0.4301	0.4301	0	-0.05(-10.38%)

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.