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, 2020	0.3800	0.3800	0.3405	0.3405	51,539	-0.04(-10.39%)
Apr 29, 2020	0.2500	0.3900	0.1720	0.3800	120,113	+0.17(+80.95%)
Apr 28, 2020	0.2100	0.2100	0.2100	0.2100	115	+0.01(+5.00%)
Apr 27, 2020	0.2000	0.2000	0.2000	0.2000	1,160	+0.02(+8.11%)
Apr 24, 2020	0.2250	0.2250	0.1850	0.1850	5,000	-0.07(-26.00%)
Apr 23, 2020	0.2200	0.2500	0.2000	0.2500	30,518	+0.03(+13.64%)
Apr 22, 2020	0.1975	0.2200	0.1975	0.2200	2,761	+0.01(+3.53%)
Apr 21, 2020	0.2500	0.2500	0.2125	0.2125	2,412	+0.04(+25.00%)
Apr 20, 2020	0.2300	0.2300	0.1700	0.1700	1,629	-0.05(-22.73%)
Apr 17, 2020	0.2889	0.2889	0.1800	0.2200	2,300	-0.03(-11.61%)
Apr 16, 2020	0.2000	0.2489	0.2000	0.2489	3,559	-0.00(-0.44%)
Apr 14, 2020		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Apr 09, 2020		0.2500	0.2500	0.2500	0	-0.02(-7.41%)
Apr 08, 2020	0.2700	0.2700	0.2700	0.2700	461	-0.02(-6.54%)
Apr 07, 2020	0.2500	0.2889	0.1900	0.2889	2,400	+0.05(+20.38%)
Apr 06, 2020	0.2020	0.2400	0.2020	0.2400	202	-0.01(-4.00%)
Apr 03, 2020	0.2000	0.2500	0.1800	0.2500	28,200	-0.04(-13.76%)
Apr 02, 2020	0.2420	0.2899	0.2101	0.2899	2,478	+0.08(+38.05%)

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.