Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.550 +0.180 (+13.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Aug 31, 2012 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Aug 30, 2012 0.3000 0.3500 0.3000 0.3200 19,448 +0.00(+0.00%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 24,000 +0.01(+3.23%)
Aug 27, 2012 0.3000 0.3100 0.2800 0.3100 6,500 +0.01(+3.33%)
Aug 24, 2012 0.2800 0.3300 0.2800 0.3000 9,058 +0.02(+7.14%)
Aug 23, 2012 0.2700 0.3100 0.2700 0.2800 14,280 -0.01(-3.45%)
Aug 22, 2012 0.3100 0.3100 0.2900 0.2900 7,033 -0.02(-6.45%)
Aug 21, 2012 0.3100 0.3100 0.3100 0.3100 7,723 -0.02(-4.62%)
Aug 20, 2012 0.3100 0.3250 0.3100 0.3250 4,650 +0.01(+1.56%)
Aug 17, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Aug 16, 2012 0.3100 0.3200 0.3100 0.3200 3,533 +0.01(+3.23%)
Aug 15, 2012 0.3100 0.3100 0.3100 0.3100 200 +0.01(+1.64%)
Aug 14, 2012 0.3500 0.3898 0.3000 0.3050 9,482 -0.04(-12.86%)
Aug 13, 2012 0.3400 0.3500 0.3400 0.3500 540 +0.05(+16.63%)
Aug 11, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.00(+0.00%)
Aug 10, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.01(+3.48%)
Aug 09, 2012 0.2900 0.2900 0.2900 0.2900 1,271 -0.06(-17.14%)
Aug 08, 2012 0.3500 0.3500 0.3000 0.3500 881 +0.05(+16.67%)
Aug 07, 2012 0.2900 0.3500 0.2900 0.3000 19,038 +0.00(+0.00%)
Aug 06, 2012 0.3000 0.3898 0.2975 0.3000 5,078 -0.02(-6.25%)
Aug 03, 2012 0.3000 0.3200 0.3000 0.3200 2,000 -0.01(-3.03%)
Aug 02, 2012 0.3300 0.3300 0.3300 0.3300 450 -0.05(-13.16%)
Aug 01, 2012 0.3200 0.3800 0.3200 0.3800 3,577 +0.00(+0.00%)
Jul 31, 2012 0.3300 0.3800 0.3200 0.3800 8,742 -0.01(-2.51%)
Jul 30, 2012 0.3898 0.3898 0.3898 0.3898 110 +0.02(+5.35%)
Jul 27, 2012 0.3300 0.3700 0.3300 0.3700 5,224 -0.02(-5.08%)
Jul 26, 2012 0.3700 0.3898 0.3200 0.3898 20,545 +0.06(+18.12%)
Jul 25, 2012 0.2900 0.3800 0.2900 0.3300 8,600 -0.03(-8.33%)
Jul 24, 2012 0.3200 0.3600 0.3200 0.3600 1,100 +0.04(+12.50%)
Jul 23, 2012 0.3200 0.3200 0.3200 0.3200 8,548 +0.00(+0.00%)
Jul 20, 2012 0.3200 0.3400 0.3200 0.3200 5,913 +0.00(+0.00%)
Jul 19, 2012 0.3200 0.3400 0.3200 0.3200 7,382 +0.01(+3.23%)
Jul 18, 2012 0.3300 0.3400 0.3000 0.3100 42,656 +0.01(+3.33%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3200 0.3000 0.3000 38,697 +0.00(+0.00%)
Jul 14, 2012 0.3200 0.3400 0.3000 0.3000 7,725 +0.00(+0.00%)
Jul 13, 2012 0.3200 0.3400 0.3000 0.3000 7,725 -0.02(-6.25%)
Jul 12, 2012 0.3210 0.3500 0.3200 0.3200 20,791 -0.01(-3.03%)
Jul 11, 2012 0.3300 0.3300 0.3300 0.3300 200 +0.01(+2.80%)
Jul 10, 2012 0.3210 0.3500 0.3210 0.3210 7,339 -0.04(-10.83%)
Jul 09, 2012 0.3700 0.3700 0.3200 0.3600 3,567 -0.01(-2.70%)
Jul 06, 2012 0.3700 0.3700 0.3050 0.3700 5,422 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3700 0.3000 0.3700 28,784 +0.07(+23.33%)
Jul 03, 2012 0.3000 0.3800 0.3000 0.3000 7,791 -0.08(-21.05%)
Jul 02, 2012 0.3100 0.3800 0.3000 0.3800 47,123 +0.07(+22.58%)
Jun 29, 2012 0.3000 0.3898 0.3000 0.3100 36,168 +0.01(+3.33%)
Jun 28, 2012 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 27, 2012 0.3000 0.3198 0.3000 0.3000 24,390 +0.00(+0.00%)
Jun 26, 2012 0.3100 0.3900 0.3000 0.3000 8,250 -0.06(-16.67%)
Jun 25, 2012 0.3000 0.3600 0.3000 0.3600 26,743 +0.06(+20.00%)
Jun 22, 2012 0.3000 0.3000 0.3000 0.3000 7,689 -0.00(-0.66%)
Jun 21, 2012 0.3380 0.3380 0.3020 0.3020 31,491 +0.00(+0.57%)
Jun 19, 2012 0.3003 0.3003 0.3003 0 -0.00(-0.27%)
Jun 18, 2012 0.3011 0.4000 0.3011 0.3011 6,621 -0.02(-5.91%)
Jun 15, 2012 0.3000 0.4000 0.3000 0.3200 10,806 -0.10(-23.81%)
Jun 14, 2012 0.4000 0.4200 0.3013 0.4200 6,450 +0.02(+5.00%)
Jun 13, 2012 0.3700 0.4000 0.3102 0.4000 16,788 +0.05(+14.29%)
Jun 12, 2012 0.3302 0.3700 0.3302 0.3500 2,400 +0.00(+0.00%)
Jun 11, 2012 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-1.41%)
Jun 08, 2012 0.4200 0.4200 0.3300 0.3550 41,675 +0.02(+7.58%)
Jun 07, 2012 0.3300 0.3900 0.3300 0.3300 16,452 -0.08(-18.52%)
Jun 06, 2012 0.3400 0.4200 0.3000 0.4050 3,675 -0.01(-3.57%)
Jun 05, 2012 0.3400 0.4200 0.3400 0.4200 2,232 +0.08(+23.53%)
Jun 04, 2012 0.2900 0.3400 0.2900 0.3400 1,021 -0.14(-29.14%)
Jun 02, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.00(+0.00%)
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.