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 (%)
Jul 31, 2018 0.9028 0.9028 0.8301 0.8800 21,202 -0.04(-4.35%)
Jul 30, 2018 0.9299 0.9799 0.8800 0.9200 19,060 +0.00(+0.00%)
Jul 27, 2018 0.9300 0.9300 0.8802 0.9200 24,400 +0.02(+2.22%)
Jul 26, 2018 0.9537 1.000 0.8901 0.9000 30,494 -0.02(-2.61%)
Jul 25, 2018 0.9200 0.9900 0.9200 0.9241 10,039 +0.01(+0.70%)
Jul 24, 2018 0.9576 0.9576 0.9177 0.9177 3,500 -0.06(-6.36%)
Jul 23, 2018 0.9441 0.9800 0.9351 0.9800 1,300 +0.00(+0.00%)
Jul 20, 2018 0.9351 0.9800 0.9351 0.9800 1,600 +0.00(+0.00%)
Jul 19, 2018 0.9500 0.9800 0.9500 0.9800 6,100 -0.02(-1.51%)
Jul 18, 2018 1.000 1.000 0.9351 0.9950 9,165 -0.03(-2.45%)
Jul 17, 2018 0.9500 1.020 0.9156 1.020 26,961 +0.07(+7.65%)
Jul 16, 2018 1.010 1.020 0.9475 0.9475 7,795 -0.08(-7.74%)
Jul 13, 2018 1.100 1.100 1.000 1.027 8,873 -0.00(-0.29%)
Jul 12, 2018 0.9450 1.080 0.9450 1.030 20,166 +0.09(+10.09%)
Jul 11, 2018 0.9501 1.050 0.9356 0.9356 7,477 -0.06(-6.44%)
Jul 10, 2018 0.9750 1.000 0.9500 1.000 8,821 +0.00(+0.50%)
Jul 09, 2018 0.9502 0.9502 0.9501 0.9950 14,719 -0.02(-2.45%)
Jul 06, 2018 0.9501 1.030 0.9501 1.020 16,736 +0.02(+2.51%)
Jul 05, 2018 0.9999 1.040 0.9501 0.9950 4,437 +0.02(+2.05%)
Jul 03, 2018 0.9750 0.9750 0.9750 0 +0.01(+0.52%)
Jul 02, 2018 0.9500 0.9700 0.9500 0.9700 6,451 +0.01(+1.04%)
Jun 29, 2018 1.050 1.050 0.9501 0.9600 11,097 -0.04(-4.00%)
Jun 28, 2018 0.8800 1.080 0.8800 1.000 25,267 +0.12(+13.64%)
Jun 27, 2018 0.8860 0.9399 0.8800 0.8800 7,573 +0.01(+1.15%)
Jun 26, 2018 0.8500 0.8800 0.8500 0.8700 13,850 +0.04(+5.31%)
Jun 22, 2018 0.8261 0.8261 0.8261 0 +0.01(+0.74%)
Jun 20, 2018 0.8200 0.8200 0.8200 120 -0.05(-5.75%)
Jun 19, 2018 0.8450 0.8700 0.8325 0.8700 2,880 +0.00(+0.00%)
Jun 18, 2018 0.8750 0.8750 0.7920 0.8700 19,001 -0.01(-0.57%)
Jun 15, 2018 0.8750 0.7870 0.8750 7,889 +0.07(+8.29%)
Jun 14, 2018 0.8550 0.8800 0.8000 0.8080 13,819 +0.04(+4.94%)
Jun 13, 2018 0.8503 0.8503 0.7700 0.7700 2,150 -0.11(-12.30%)
Jun 12, 2018 0.8800 0.8800 0.8640 0.8780 19,627 -0.01(-1.34%)
Jun 11, 2018 0.8675 0.8899 0.7720 0.8899 58,760 +0.02(+2.29%)
Jun 08, 2018 0.8700 0.8700 0.8700 0.8700 7,121 +0.00(+0.00%)
Jun 07, 2018 0.8500 0.8750 0.8500 0.8700 5,727 -0.01(-0.57%)
Jun 06, 2018 0.8800 0.8800 0.8650 0.8750 4,100 -0.01(-0.57%)
Jun 05, 2018 0.8820 0.8820 0.8210 0.8800 15,450 -0.00(-0.23%)
Jun 04, 2018 0.8500 0.8820 0.8500 0.8820 3,695 +0.06(+7.55%)
Jun 01, 2018 0.8550 0.8850 0.8201 0.8201 10,447 -0.06(-7.33%)
May 31, 2018 0.8850 0.8850 0.8202 0.8850 4,435 +0.00(+0.00%)
May 30, 2018 0.8650 0.8850 0.8600 0.8850 11,335 +0.05(+5.36%)
May 29, 2018 0.8850 0.8900 0.8400 0.8400 5,815 -0.05(-5.62%)
May 25, 2018 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
May 24, 2018 0.8400 0.8900 0.8101 0.8800 9,266 +0.06(+7.32%)
May 23, 2018 0.8400 0.8400 0.7801 0.8200 4,700 -0.02(-2.38%)
May 22, 2018 0.8300 0.8400 0.8000 0.8400 12,347 +0.00(+0.00%)
May 21, 2018 0.7825 0.8400 0.7650 0.8400 12,919 +0.00(+0.00%)
May 18, 2018 0.8900 0.8900 0.8400 0.8400 8,610 -0.05(-5.62%)
May 17, 2018 0.8900 0.8900 0.8600 0.8900 3,094 +0.00(+0.00%)
May 16, 2018 0.8900 0.8900 0.8900 0.8900 824 +0.02(+2.30%)
May 15, 2018 0.8900 0.8900 0.8500 0.8700 3,650 +0.00(+0.00%)
May 14, 2018 0.8900 0.8900 0.8500 0.8700 7,074 -0.02(-1.69%)
May 11, 2018 0.8900 0.8900 0.8500 0.8850 15,014 -0.01(-0.56%)
May 10, 2018 0.8300 0.8900 0.8200 0.8900 20,927 +0.11(+14.10%)
May 09, 2018 0.7560 0.7800 0.7200 0.7800 26,045 +0.03(+3.72%)
May 08, 2018 0.8150 0.8150 0.7520 0.7520 22,359 -0.03(-3.59%)
May 07, 2018 0.9000 0.9000 0.7620 0.7800 40,252 -0.12(-13.33%)
May 04, 2018 1.070 1.070 0.7520 0.9000 79,363 -0.10(-10.00%)
May 03, 2018 1.150 1.150 1.000 1.000 3,971 -0.15(-13.04%)
May 02, 2018 0.9700 1.150 0.9700 1.150 13,354 +0.20(+21.05%)
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.