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 (%)
Apr 30, 2024 1.170 1.350 1.170 1.350 10,090 -0.04(-2.88%)
Apr 29, 2024 1.380 1.420 1.250 1.390 12,170 +0.02(+1.46%)
Apr 26, 2024 1.270 1.370 1.150 1.370 54,703 +0.22(+19.13%)
Apr 25, 2024 1.160 1.160 1.135 1.150 5,692 -0.01(-0.86%)
Apr 24, 2024 1.060 1.190 1.060 1.160 48,593 +0.09(+8.41%)
Apr 23, 2024 0.9990 1.170 0.9900 1.070 66,743 +0.08(+8.08%)
Apr 22, 2024 0.9800 0.9900 0.9720 0.9900 51,817 +0.02(+2.06%)
Apr 19, 2024 0.9760 0.9760 0.9650 0.9700 3,950 -0.01(-0.61%)
Apr 18, 2024 0.9750 0.9760 0.9600 0.9760 9,745 +0.03(+2.74%)
Apr 17, 2024 0.9340 0.9500 0.9340 0.9500 14,773 +0.03(+3.26%)
Apr 16, 2024 0.9200 0.9200 0.8600 0.9200 7,934 -0.01(-1.41%)
Apr 15, 2024 0.8600 0.9350 0.8600 0.9332 9,215 -0.00(-0.19%)
Apr 12, 2024 0.9100 0.9800 0.8900 0.9350 8,580 +0.05(+5.65%)
Apr 11, 2024 0.8295 0.9100 0.8200 0.8850 27,400 +0.07(+9.26%)
Apr 10, 2024 0.7827 0.8200 0.7711 0.8100 14,421 +0.04(+5.06%)
Apr 09, 2024 0.7702 0.7951 0.7701 0.7710 4,870 -0.02(-3.02%)
Apr 08, 2024 0.7950 0.7950 0.7700 0.7950 6,025 +0.03(+3.25%)
Apr 05, 2024 0.7700 0.7700 0.7700 0.7700 20,115 +0.00(+0.00%)
Apr 04, 2024 0.8000 0.8000 0.7395 0.7700 5,650 +0.07(+10.00%)
Apr 03, 2024 0.7259 0.7259 0.6710 0.7000 7,530 -0.01(-1.41%)
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.