Skip to main content

Nanophase Technologies Corp (OP: NANX )

0.7010 -0.0191 (-2.65%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6701 0.7505 0.6701 0.7010 2,550 -0.02(-2.65%)
Mar 27, 2024 0.7201 0.7201 0.7201 0.7201 960 +0.05(+7.46%)
Mar 25, 2024 0.6701 18 -0.07(-10.05%)
Mar 21, 2024 0.7450 90 -0.08(-10.24%)
Mar 20, 2024 0.8497 0.8497 0.7700 0.8300 978 +0.18(+27.69%)
Mar 19, 2024 0.6200 0.6500 0.6016 0.6500 4,699 +0.02(+3.17%)
Mar 15, 2024 0.6300 1 -0.01(-1.56%)
Mar 14, 2024 0.7490 0.7490 0.6350 0.6400 1,340 +0.00(+0.63%)
Mar 13, 2024 0.5360 0.6360 0.4751 0.6360 7,500 +0.14(+27.20%)
Mar 12, 2024 0.5000 0.5000 0.4601 0.5000 1,400 +0.04(+8.67%)
Mar 11, 2024 0.5000 0.5000 0.4501 0.4601 3,556 -0.03(-6.10%)
Mar 08, 2024 0.4930 0.4930 0.4900 0.4900 420 -0.01(-2.00%)
Mar 07, 2024 0.5870 0.5870 0.4000 0.5000 35,036 -0.15(-23.08%)
Mar 06, 2024 0.7400 0.7590 0.5399 0.6500 30,310 -0.10(-13.33%)
Mar 05, 2024 0.7899 0.7899 0.7230 0.7500 2,500 -0.05(-6.25%)
Mar 04, 2024 0.8800 0.9000 0.7100 0.8000 12,267 -0.18(-18.20%)
Mar 01, 2024 0.8000 0.9780 0.8000 0.9780 4,925 +0.13(+15.40%)
Feb 29, 2024 0.7600 0.8475 0.7600 0.8475 915 +0.11(+14.68%)
Feb 28, 2024 0.8990 0.8990 0.7390 0.7390 32,787 -0.13(-14.53%)
Feb 27, 2024 0.8646 0.8790 0.8497 0.8646 3,965 +0.03(+3.01%)
Feb 26, 2024 0.8497 0.8497 0.8200 0.8393 12,334 -0.01(-1.22%)
Feb 23, 2024 0.8260 0.8497 0.8260 0.8497 408 +0.03(+3.13%)
Feb 22, 2024 0.8239 0.8239 0.8239 0.8239 301 +0.02(+2.85%)
Feb 21, 2024 0.8750 0.8750 0.8011 0.8011 11,970 -0.10(-10.99%)
Feb 20, 2024 0.9385 0.9770 0.9000 0.9000 1,700 -0.08(-7.88%)
Feb 16, 2024 0.8000 0.9770 0.8000 0.9770 35,476 +0.23(+30.27%)
Feb 15, 2024 0.7700 0.8595 0.7500 0.7500 8,888 +0.00(+0.00%)
Feb 14, 2024 0.8600 0.8600 0.6411 0.7500 4,755 -0.11(-12.79%)
Feb 13, 2024 0.7639 0.9145 0.5710 0.8600 34,757 +0.14(+19.44%)
Feb 12, 2024 0.6800 0.7590 0.5200 0.7200 16,184 +0.04(+5.74%)
Feb 09, 2024 0.5500 0.7645 0.5150 0.6809 10,300 +0.17(+32.39%)
Feb 07, 2024 0.5143 0 +0.00(+0.84%)
Feb 06, 2024 0.4750 0.5100 0.4642 0.5100 8,700 +0.06(+13.81%)
Feb 05, 2024 0.4750 0.4750 0.4481 0.4481 5,210 -0.01(-2.59%)
Feb 02, 2024 0.5100 0.5100 0.4500 0.4600 9,300 -0.01(-1.08%)
Feb 01, 2024 0.4650 0.4700 0.4500 0.4650 12,955 -0.06(-11.43%)
Jan 31, 2024 0.4501 0.5250 0.4501 0.5250 4,800 +0.03(+6.23%)
Jan 30, 2024 0.5000 0.5100 0.4700 0.4942 23,154 +0.03(+5.60%)
Jan 29, 2024 0.4985 0.5500 0.4505 0.4680 69,061 -0.01(-2.50%)
Jan 26, 2024 0.4720 0.4880 0.4401 0.4800 13,120 -0.02(-4.00%)
Jan 25, 2024 0.4200 0.5097 0.4200 0.5000 17,852 +0.00(+0.00%)
Jan 24, 2024 0.4545 0.5000 0.4302 0.5000 15,532 +0.07(+16.25%)
Jan 23, 2024 0.5100 0.5100 0.4301 0.4301 5,610 -0.08(-15.67%)
Jan 22, 2024 0.5239 0.5239 0.5000 0.5100 9,252 +0.00(+0.00%)
Jan 19, 2024 0.5000 0.5199 0.4656 0.5100 5,809 +0.00(+0.00%)
Jan 18, 2024 0.5100 0.5100 0.5100 0.5100 150 -0.00(-0.47%)
Jan 17, 2024 0.5100 0.5395 0.4655 0.5124 21,630 +0.01(+1.12%)
Jan 16, 2024 0.4655 0.5067 0.4655 0.5067 680 -0.03(-6.17%)
Jan 12, 2024 0.5000 0.5400 0.5000 0.5400 3,135 +0.06(+13.26%)
Jan 11, 2024 0.5100 0.5100 0.4610 0.4768 7,881 -0.03(-6.51%)
Jan 10, 2024 0.5290 0.5335 0.5100 0.5100 21,295 -0.02(-3.86%)
Jan 09, 2024 0.5100 0.5550 0.5100 0.5305 3,060 -0.02(-3.55%)
Jan 08, 2024 0.5660 0.8000 0.5500 0.5500 24,750 -0.00(-0.18%)
Jan 05, 2024 0.6005 0.6053 0.5510 0.5510 6,300 -0.06(-9.67%)
Jan 04, 2024 0.6100 0.6200 0.6010 0.6100 11,651 -0.02(-2.40%)
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.