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, 2016 0.6850 0.6850 0.6200 0.6620 11,765 -0.03(-4.06%)
Aug 30, 2016 0.6900 0.8100 0.6900 0.6900 999 -0.09(-11.54%)
Aug 29, 2016 0.7800 0.8100 0.6500 0.7800 4,430 +0.01(+1.69%)
Aug 26, 2016 0.8100 0.8100 0.7670 0.7670 1,547 -0.00(-0.01%)
Aug 25, 2016 0.7799 0.7920 0.6800 0.7671 5,494 -0.03(-4.11%)
Aug 24, 2016 0.8000 0.8000 0.7050 0.8000 2,144 -0.02(-2.44%)
Aug 23, 2016 0.8100 0.8301 0.8100 0.8200 24,450 +0.01(+1.23%)
Aug 22, 2016 0.8300 0.8300 0.8090 0.8100 1,800 +0.03(+3.71%)
Aug 19, 2016 0.7810 0.7810 0.7810 0.7810 1,884 +0.00(+0.00%)
Aug 18, 2016 0.7900 0.7900 0.7810 0.7810 1,400 +0.03(+4.13%)
Aug 17, 2016 0.7500 0.7500 0.7500 0.7500 284 -0.00(-0.01%)
Aug 16, 2016 0.7900 0.7900 0.7500 0.7501 676 -0.04(-5.04%)
Aug 15, 2016 0.7200 0.8100 0.7200 0.7899 13,300 +0.06(+8.21%)
Aug 12, 2016 0.7200 0.7300 0.7200 0.7300 387 +0.01(+1.39%)
Aug 11, 2016 0.7200 0.7388 0.7200 0.7200 1,500 +0.02(+2.86%)
Aug 10, 2016 0.8076 0.8200 0.7000 0.7000 10,819 -0.13(-15.25%)
Aug 09, 2016 0.7800 0.8260 0.7800 0.8260 5,215 +0.05(+5.90%)
Aug 08, 2016 0.7800 0.8030 0.7800 0.7800 3,703 +0.00(+0.00%)
Aug 05, 2016 0.7801 0.8300 0.7800 0.7800 4,049 -0.06(-7.14%)
Aug 04, 2016 0.8101 0.8400 0.7801 0.8400 9,070 +0.02(+2.44%)
Aug 03, 2016 0.8400 0.8400 0.7800 0.8200 4,750 -0.02(-2.38%)
Aug 02, 2016 0.8200 0.8400 0.8000 0.8400 12,450 +0.02(+2.44%)
Aug 01, 2016 0.7900 0.8200 0.7800 0.8200 20,514 +0.03(+3.80%)
Jul 29, 2016 0.7900 0.7900 0.7700 0.7900 11,919 +0.01(+1.30%)
Jul 28, 2016 0.7849 0.7898 0.7581 0.7799 21,128 -0.01(-1.15%)
Jul 26, 2016 0.7890 0.7890 0.7890 0 -0.00(-0.11%)
Jul 25, 2016 0.8000 0.8000 0.7199 0.7899 12,574 -0.00(-0.01%)
Jul 22, 2016 0.7900 0.7900 0.7900 0.7900 110 +0.05(+6.76%)
Jul 21, 2016 0.7900 0.7900 0.7202 0.7400 7,261 -0.05(-6.33%)
Jul 20, 2016 0.7501 0.7900 0.7500 0.7900 18,316 +0.04(+5.33%)
Jul 19, 2016 0.7250 0.8701 0.7250 0.7500 33,297 +0.04(+5.63%)
Jul 18, 2016 0.5750 0.7300 0.5750 0.7100 1,333 -0.01(-1.40%)
Jul 15, 2016 0.7800 0.7800 0.7100 0.7201 5,650 -0.04(-5.25%)
Jul 14, 2016 0.7325 0.7600 0.7300 0.7600 9,072 +0.03(+3.40%)
Jul 13, 2016 0.7350 0.7350 0.7349 0.7350 1,300 +0.03(+3.52%)
Jul 12, 2016 0.7100 0.7100 0.7100 0.7100 1,266 +0.01(+1.43%)
Jul 11, 2016 0.6550 0.7100 0.6550 0.7000 14,280 +0.04(+5.74%)
Jul 08, 2016 0.6620 0.6908 0.6620 0.6620 3,576 +0.01(+1.07%)
Jul 07, 2016 0.6880 0.6880 0.6550 0.6550 1,391 -0.04(-6.43%)
Jul 05, 2016 0.6999 0.7001 0.6999 0.7000 20,076 +0.04(+6.06%)
Jun 30, 2016 0.6600 0.6600 0.6600 0 -0.01(-0.75%)
Jun 29, 2016 0.6650 0.6650 0.6650 0.6650 1,702 -0.02(-2.78%)
Jun 28, 2016 0.6801 0.7250 0.6800 0.6840 13,855 +0.02(+2.87%)
Jun 27, 2016 0.6620 0.6650 0.6600 0.6649 3,138 -0.01(-0.75%)
Jun 24, 2016 0.6600 0.6700 0.6600 0.6699 2,537 -0.01(-0.76%)
Jun 22, 2016 0.6750 0.6750 0.6750 0 -0.02(-3.57%)
Jun 21, 2016 0.6500 0.7000 0.6000 0.7000 17,168 +0.08(+12.90%)
Jun 20, 2016 0.6200 0.6200 0.5950 0.6200 9,520 +0.00(+0.00%)
Jun 17, 2016 0.5999 0.6500 0.5999 0.6200 20,181 +0.03(+4.20%)
Jun 16, 2016 0.5950 0.5950 0.5950 0.5950 152 +0.00(+0.00%)
Jun 15, 2016 0.5999 0.6000 0.5950 0.5950 10,200 +0.01(+0.85%)
Jun 14, 2016 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jun 13, 2016 0.6000 0.6000 0.5800 0.5900 965 -0.01(-1.67%)
Jun 10, 2016 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Jun 09, 2016 0.5800 0.6000 0.5500 0.6000 20,538 +0.04(+7.14%)
Jun 08, 2016 0.5600 0.5600 0.5600 0.5600 13,280 +0.01(+1.82%)
Jun 07, 2016 0.5300 0.5501 0.5300 0.5500 61,610 +0.00(+0.00%)
Jun 06, 2016 0.5190 0.5500 0.5180 0.5500 47,888 +0.03(+5.77%)
Jun 03, 2016 0.5149 0.5200 0.5149 0.5200 13,632 +0.00(+0.00%)
Jun 02, 2016 0.5000 0.5200 0.5000 0.5200 49,798 +0.02(+2.97%)
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.