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 (%)
Jun 30, 2020 0.4750 0.4750 0.4250 0.4750 1,866 +0.00(+0.00%)
Jun 29, 2020 0.4225 0.4750 0.4225 0.4750 4,397 +0.01(+3.26%)
Jun 26, 2020 0.4500 0.4750 0.3120 0.4600 12,300 +0.01(+1.66%)
Jun 25, 2020 0.4300 0.4525 0.4300 0.4525 6,645 +0.02(+5.23%)
Jun 24, 2020 0.4300 0.4400 0.4300 0.4300 2,429 -0.01(-2.25%)
Jun 23, 2020 0.4745 0.4745 0.4200 0.4399 10,250 -0.01(-2.24%)
Jun 22, 2020 0.4550 0.4650 0.4190 0.4500 54,210 +0.00(+0.00%)
Jun 19, 2020 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Jun 18, 2020 0.4500 0.4500 0.4500 0.4500 1,038 +0.00(+0.00%)
Jun 17, 2020 0.4155 0.4500 0.3813 0.4500 2,929 +0.03(+8.30%)
Jun 16, 2020 0.4105 0.4500 0.4105 0.4155 5,867 -0.03(-7.67%)
Jun 15, 2020 0.4500 0.4500 0.4500 0.4500 930 +0.00(+0.00%)
Jun 12, 2020 0.3810 0.4500 0.3810 0.4500 2,000 +0.01(+2.27%)
Jun 11, 2020 0.4400 0.4400 0.4400 0.4400 1,130 -0.01(-2.18%)
Jun 10, 2020 0.3810 0.4498 0.3810 0.4498 11,784 -0.00(-0.04%)
Jun 09, 2020 0.4100 0.4500 0.4100 0.4500 1,579 +0.00(+0.00%)
Jun 08, 2020 0.4300 0.4500 0.4100 0.4500 1,600 +0.02(+4.65%)
Jun 05, 2020 0.4100 0.4300 0.4100 0.4300 2,100 -0.02(-4.44%)
Jun 04, 2020 0.4192 0.4500 0.4192 0.4500 215 -0.04(-8.16%)
Jun 03, 2020 0.4900 0.4900 0.4900 0.4900 501 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4900 0.4900 1,101 +0.03(+6.52%)
Jun 01, 2020 0.5200 0.5200 0.3810 0.4600 8,365 +0.01(+2.22%)
May 29, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
May 28, 2020 0.4200 0.4500 0.4005 0.4500 11,749 +0.00(+0.00%)
May 27, 2020 0.4500 0.4500 0.4500 0.4500 4,662 -0.02(-4.26%)
May 26, 2020 0.3810 0.4700 0.3810 0.4700 211 +0.09(+23.36%)
May 22, 2020 0.5199 0.5199 0.3810 0.3810 6,300 -0.08(-17.17%)
May 21, 2020 0.4500 0.4700 0.4050 0.4600 14,688 +0.08(+21.05%)
May 20, 2020 0.3500 0.3900 0.3500 0.3800 35,337 -0.03(-7.32%)
May 19, 2020 0.4100 0.4100 0.4100 58 +0.00(+0.00%)
May 18, 2020 0.3700 0.4100 0.3150 0.4100 2,473 +0.04(+10.81%)
May 15, 2020 0.4600 0.4600 0.3700 0.3700 2,000 -0.03(-7.50%)
May 14, 2020 0.4100 0.4600 0.4000 0.4000 42,024 -0.01(-2.44%)
May 13, 2020 0.4900 0.5200 0.4100 0.4100 17,342 -0.02(-4.65%)
May 12, 2020 0.4300 0.4500 0.4300 0.4300 3,385 -0.02(-4.02%)
May 11, 2020 0.2700 0.5500 0.2700 0.4480 27,215 +0.13(+40.00%)
May 08, 2020 0.3140 0.3200 0.2900 0.3200 500 -0.02(-5.88%)
May 07, 2020 0.2600 0.3499 0.2600 0.3400 23,566 +0.02(+7.09%)
May 06, 2020 0.4100 0.4700 0.1901 0.3175 82,590 -0.17(-35.20%)
May 05, 2020 0.5000 0.5000 0.3500 0.4900 5,273 -0.02(-3.92%)
May 04, 2020 0.3800 0.5600 0.3800 0.5100 73,636 +0.13(+34.21%)
May 01, 2020 0.3600 0.3800 0.3300 0.3800 22,600 +0.04(+11.60%)
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.