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, 2023 1.000 1.022 1.000 1.015 7,096 -0.07(-6.02%)
Aug 30, 2023 1.050 1.085 1.000 1.080 11,776 +0.02(+1.41%)
Aug 29, 2023 1.000 1.065 1.000 1.065 3,800 +0.06(+6.50%)
Aug 28, 2023 1.000 1.000 1.000 1.000 3,050 +0.01(+0.76%)
Aug 25, 2023 1.050 1.050 0.9925 0.9925 1,210 -0.07(-6.37%)
Aug 24, 2023 1.120 1.120 0.9926 1.060 4,119 -0.06(-5.36%)
Aug 23, 2023 1.050 1.120 1.050 1.120 2,302 +0.12(+12.00%)
Aug 22, 2023 0.9400 1.000 0.8800 1.000 65,429 +0.00(+0.10%)
Aug 21, 2023 1.000 1.010 0.8975 0.9990 61,726 -0.08(-7.50%)
Aug 18, 2023 1.110 1.140 0.8610 1.080 4,673 +0.08(+8.00%)
Aug 17, 2023 1.150 1.150 1.000 1.000 6,906 -0.12(-10.71%)
Aug 16, 2023 1.135 1.135 1.120 1.120 5,400 -0.02(-1.75%)
Aug 15, 2023 1.140 1.140 1.120 1.140 1,506 -0.02(-1.94%)
Aug 11, 2023 1.163 3 -0.05(-3.93%)
Aug 10, 2023 1.150 1.210 1.150 1.210 3,663 +0.06(+5.22%)
Aug 09, 2023 1.250 1.250 1.150 1.150 2,950 -0.10(-8.00%)
Aug 08, 2023 1.250 1.250 1.230 1.250 1,321 -0.03(-2.34%)
Aug 07, 2023 1.150 1.280 1.150 1.280 834 +0.01(+0.39%)
Aug 04, 2023 1.350 1.350 1.245 1.275 2,932 -0.12(-8.93%)
Aug 03, 2023 1.430 1.430 1.300 1.400 2,300 +0.00(+0.00%)
Aug 02, 2023 1.370 1.400 1.370 1.400 3,540 +0.09(+6.87%)
Aug 01, 2023 1.310 1.310 1.310 1.310 167 +0.01(+0.77%)
Jul 31, 2023 1.345 1.357 1.300 1.300 1,558 -0.08(-5.80%)
Jul 28, 2023 1.390 1.390 1.380 1.380 1,448 -0.02(-1.43%)
Jul 27, 2023 1.390 1.405 1.330 1.400 9,310 +0.05(+3.70%)
Jul 26, 2023 1.330 1.400 1.300 1.350 2,874 +0.10(+8.00%)
Jul 25, 2023 1.290 1.300 1.210 1.250 9,660 -0.15(-10.71%)
Jul 24, 2023 1.220 1.400 1.190 1.400 2,607 +0.17(+14.29%)
Jul 21, 2023 1.195 1.250 1.182 1.225 1,178 -0.02(-1.33%)
Jul 20, 2023 1.240 1.242 1.240 1.242 757 +0.00(+0.12%)
Jul 19, 2023 1.212 1.240 1.200 1.240 8,227 +0.01(+0.81%)
Jul 18, 2023 1.185 1.250 1.185 1.230 5,450 +0.02(+1.65%)
Jul 17, 2023 1.150 1.210 1.125 1.210 6,394 +0.11(+10.00%)
Jul 14, 2023 1.170 1.170 1.030 1.100 6,143 -0.03(-2.65%)
Jul 13, 2023 1.130 1.130 1.120 1.130 2,590 -0.02(-1.74%)
Jul 11, 2023 1.150 90 +0.00(+0.00%)
Jul 10, 2023 1.150 1.150 1.150 1.150 383 +0.00(+0.00%)
Jul 07, 2023 1.160 1.165 1.150 1.150 2,447 -0.04(-3.36%)
Jul 06, 2023 1.170 1.200 1.100 1.190 2,817 -0.04(-3.25%)
Jul 05, 2023 1.250 1.250 1.200 1.230 3,595 -0.02(-1.60%)
Jul 03, 2023 1.400 1.450 1.250 1.250 3,603 -0.14(-10.30%)
Jun 30, 2023 1.400 1.400 1.394 1.394 200 -0.01(-0.46%)
Jun 29, 2023 1.345 1.400 1.330 1.400 6,361 +0.05(+3.67%)
Jun 28, 2023 1.300 1.385 1.293 1.350 10,096 +0.06(+4.89%)
Jun 27, 2023 1.277 1.300 1.250 1.288 5,750 -0.01(-0.96%)
Jun 26, 2023 1.300 1.380 1.284 1.300 3,700 +0.05(+4.00%)
Jun 23, 2023 1.260 1.260 1.230 1.250 10,105 -0.01(-0.99%)
Jun 22, 2023 1.250 1.266 1.230 1.262 2,580 +0.03(+2.23%)
Jun 21, 2023 1.235 1.235 1.235 1.235 545 -0.01(-1.20%)
Jun 20, 2023 1.220 1.260 1.220 1.250 2,562 -0.02(-1.91%)
Jun 16, 2023 1.220 1.450 1.210 1.274 2,663 +0.07(+6.20%)
Jun 15, 2023 1.200 1.200 1.200 1.200 185 +0.04(+3.45%)
Jun 14, 2023 1.270 1.270 1.160 1.160 4,002 -0.11(-8.37%)
Jun 13, 2023 1.350 1.350 1.260 1.266 1,301 -0.10(-7.59%)
Jun 12, 2023 1.440 1.440 1.350 1.370 827 -0.01(-0.72%)
Jun 09, 2023 1.380 1.380 1.300 1.380 4,781 +0.08(+6.15%)
Jun 08, 2023 1.450 1.450 1.260 1.300 3,236 -0.15(-10.34%)
Jun 07, 2023 1.450 1.450 1.450 1.450 501 +0.00(+0.00%)
Jun 06, 2023 1.300 1.490 1.295 1.450 4,101 +0.17(+13.50%)
Jun 05, 2023 1.416 1.420 1.278 1.278 4,194 -0.12(-8.75%)
Jun 02, 2023 1.270 1.400 1.260 1.400 24,259 +0.13(+10.24%)
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.