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 29, 2014 0.5099 0.5099 0.5099 0 +0.05(+10.11%)
Aug 28, 2014 0.5100 0.5100 0.4631 0.4631 16,370 -0.01(-1.47%)
Aug 27, 2014 0.4700 0.4900 0.4700 0.4700 2,122 -0.01(-2.08%)
Aug 26, 2014 0.5100 0.5100 0.4753 0.4800 39,505 -0.03(-5.88%)
Aug 25, 2014 0.4670 0.5100 0.4600 0.5100 104,148 +0.05(+10.87%)
Aug 22, 2014 0.4700 0.4210 0.4600 85,590 +0.00(+0.00%)
Aug 21, 2014 0.4600 0.4300 0.4600 28,270 +0.03(+6.98%)
Aug 20, 2014 0.4300 0.4300 0.4300 0.4300 1,100 +0.00(+0.00%)
Aug 19, 2014 0.4200 0.4599 0.4200 0.4300 3,404 +0.01(+2.38%)
Aug 18, 2014 0.4202 0.4202 0.4200 0.4200 3,572 -0.01(-2.33%)
Aug 15, 2014 0.4330 0.4400 0.4300 3,900 -0.01(-2.27%)
Aug 14, 2014 0.4400 0.4400 0.4400 4,800 +0.00(+0.00%)
Aug 13, 2014 0.4201 0.4400 0.4200 0.4400 5,810 +0.00(+0.00%)
Aug 12, 2014 0.4400 0.4400 0.4300 0.4400 26,726 +0.01(+2.33%)
Aug 11, 2014 0.4110 0.4300 0.4110 0.4300 1,700 +0.02(+4.88%)
Aug 08, 2014 0.4100 0.4100 0.4100 0.4100 19,200 +0.00(+0.00%)
Aug 07, 2014 0.4002 0.4100 0.4002 0.4100 15,100 -0.03(-6.82%)
Aug 06, 2014 0.4200 0.4400 0.4100 0.4400 33,884 +0.02(+3.77%)
Aug 05, 2014 0.4200 0.4240 0.4200 0.4240 3,151 +0.00(+0.95%)
Aug 04, 2014 0.4257 0.4257 0.4200 0.4200 27,820 -0.01(-1.34%)
Jul 31, 2014 0.4257 0.4257 0.4257 10 +0.00(+0.16%)
Jul 30, 2014 0.4250 0.4275 0.4250 0.4250 12,205 -0.01(-1.44%)
Jul 29, 2014 0.4375 0.4375 0.4287 0.4312 5,706 +0.00(+0.58%)
Jul 28, 2014 0.4250 0.4295 0.4250 0.4287 29,253 +0.00(+0.85%)
Jul 25, 2014 0.4295 0.4400 0.4250 0.4251 3,800 -0.01(-3.39%)
Jul 24, 2014 0.4400 0.4400 0.4250 0.4400 21,793 +0.01(+1.73%)
Jul 23, 2014 0.4412 0.4412 0.4325 0.4325 33,103 -0.02(-3.87%)
Jul 22, 2014 0.4325 0.4500 0.4325 0.4499 1,011 +0.01(+3.43%)
Jul 21, 2014 0.4412 0.4412 0.4350 0.4350 8,910 -0.00(-0.91%)
Jul 18, 2014 0.4420 0.4420 0.4390 0.4390 15,586 -0.00(-0.68%)
Jul 17, 2014 0.4400 0.4500 0.4400 0.4420 33,689 +0.00(+0.00%)
Jul 16, 2014 0.4500 0.4500 0.4325 0.4420 33,424 +0.01(+2.20%)
Jul 15, 2014 0.4420 0.4420 0.4325 0.4325 7,553 -0.00(-0.57%)
Jul 14, 2014 0.4350 0.4460 0.4350 0.4350 1,781 +0.00(+0.00%)
Jul 11, 2014 0.4302 0.5000 0.4302 0.4350 14,822 -0.03(-5.43%)
Jul 10, 2014 0.4302 0.4600 0.4302 0.4600 1,670 +0.03(+5.75%)
Jul 08, 2014 0.4350 0.4350 0.4350 50 -0.04(-9.19%)
Jul 07, 2014 0.4301 0.4790 0.4301 0.4790 9,543 +0.00(+0.00%)
Jul 02, 2014 0.4790 0.4790 0.4790 0 +0.04(+10.11%)
Jul 01, 2014 0.4301 0.4800 0.4301 0.4350 3,126 +0.00(+1.14%)
Jun 30, 2014 0.4500 0.4800 0.4301 0.4301 7,348 -0.05(-10.40%)
Jun 26, 2014 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 25, 2014 0.4200 0.4800 0.4200 0.4800 17,850 +0.01(+2.13%)
Jun 24, 2014 0.4350 0.4700 0.4350 0.4700 12,972 -0.00(-0.53%)
Jun 23, 2014 0.4800 0.4800 0.4650 0.4725 28,402 +0.00(+0.96%)
Jun 20, 2014 0.4650 0.4680 0.4650 0.4680 7,515 +0.02(+4.93%)
Jun 19, 2014 0.5000 0.5000 0.4350 0.4460 4,455 +0.01(+2.51%)
Jun 18, 2014 0.4351 0.5000 0.4351 0.4351 17,210 +0.00(+0.00%)
Jun 17, 2014 0.4460 0.4460 0.4351 0.4351 1,213 -0.05(-11.20%)
Jun 16, 2014 0.4350 0.4900 0.4350 0.4900 2,386 +0.04(+8.89%)
Jun 12, 2014 0.4500 0.4500 0.4500 141 -0.01(-2.17%)
Jun 11, 2014 0.4600 0.4600 0.4600 0.4600 1,457 +0.00(+0.00%)
Jun 10, 2014 0.4500 0.4840 0.4500 0.4600 4,433 -0.03(-6.12%)
Jun 06, 2014 0.4500 0.4900 0.4500 0.4900 4,081 +0.03(+6.99%)
Jun 05, 2014 0.4500 0.4580 0.4500 0.4580 380 +0.01(+1.78%)
Jun 04, 2014 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Jun 03, 2014 0.4700 0.4700 0.4700 0.4700 443 +0.02(+4.44%)
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.