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, 2018 0.9420 0.9420 0.9420 0 +0.00(+0.21%)
Aug 30, 2018 0.9550 0.9550 0.9400 0.9400 755 +0.00(+0.00%)
Aug 29, 2018 0.9200 0.9700 0.9200 0.9400 19,400 -0.01(-1.05%)
Aug 28, 2018 0.9500 0.9500 0.9500 0.9500 577 +0.00(+0.00%)
Aug 27, 2018 0.9200 0.9500 0.8740 0.9500 14,713 +0.05(+5.56%)
Aug 24, 2018 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Aug 23, 2018 0.9000 0.9000 0.9000 0.9000 1,110 +0.00(+0.00%)
Aug 22, 2018 0.8800 0.9500 0.8800 0.9000 9,340 +0.01(+1.11%)
Aug 21, 2018 0.8400 0.8901 0.8400 0.8901 595 -0.00(-0.10%)
Aug 20, 2018 0.9500 0.9500 0.8910 0.8910 1,868 -0.03(-3.15%)
Aug 17, 2018 0.9200 0.9200 0.9200 0.9200 1,200 +0.08(+9.52%)
Aug 16, 2018 0.8500 0.8500 0.8110 0.8400 76,052 -0.06(-6.67%)
Aug 15, 2018 0.8121 0.9000 0.8121 0.9000 5,551 +0.03(+3.31%)
Aug 14, 2018 0.8120 0.9160 0.8120 0.8712 1,690 +0.02(+2.49%)
Aug 13, 2018 0.8100 1.000 0.8100 0.8500 26,956 +0.04(+4.91%)
Aug 10, 2018 0.8300 0.8300 0.8102 0.8102 4,100 -0.02(-2.39%)
Aug 09, 2018 0.8100 0.8315 0.8100 0.8300 7,667 +0.02(+2.47%)
Aug 08, 2018 0.8400 0.8400 0.8020 0.8100 7,478 -0.02(-2.64%)
Aug 07, 2018 0.8320 0.8320 0.8320 0.8320 5,705 +0.00(+0.24%)
Aug 06, 2018 0.8300 0.8400 0.8300 0.8300 2,301 +0.00(+0.00%)
Aug 03, 2018 0.8510 0.8510 0.8300 0.8300 14,900 -0.04(-4.60%)
Aug 02, 2018 0.8760 0.9200 0.8341 0.8700 12,380 -0.03(-3.33%)
Aug 01, 2018 0.9000 0.9000 0.8300 0.9000 8,786 +0.02(+2.27%)
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%)
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.