Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.430 -0.010 (-0.69%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 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 (%)
Apr 28, 2017 0.6800 0.6801 0.6100 0.6500 6,002 -0.03(-4.41%)
Apr 27, 2017 0.6801 0.6801 0.6800 0.6800 2,001 -0.01(-1.45%)
Apr 26, 2017 0.6900 0.7000 0.6745 0.6900 14,735 +0.02(+2.37%)
Apr 25, 2017 0.6900 0.6900 0.6590 0.6740 3,303 +0.02(+2.28%)
Apr 24, 2017 0.6745 0.6745 0.6590 0.6590 2,005 -0.04(-5.32%)
Apr 21, 2017 0.6500 0.6960 0.6500 0.6960 2,444 +0.09(+14.10%)
Apr 20, 2017 0.7100 0.7100 0.6100 0.6100 20,500 -0.05(-7.58%)
Apr 19, 2017 0.6601 0.6601 0.6600 0.6600 2,488 +0.00(+0.00%)
Apr 18, 2017 0.6600 0.7400 0.6600 0.6600 2,090 -0.04(-5.71%)
Apr 17, 2017 0.6691 0.7000 0.6401 0.7000 1,856 +0.06(+9.36%)
Apr 13, 2017 0.6400 0.6401 0.6400 0.6401 1,052 -0.03(-4.46%)
Apr 12, 2017 0.6700 0.6700 0.6700 0.6700 2,890 -0.01(-1.47%)
Apr 11, 2017 0.6550 0.6800 0.6100 0.6800 102,933 +0.00(+0.00%)
Apr 10, 2017 0.6552 0.6800 0.6552 0.6800 348 -0.01(-1.45%)
Apr 07, 2017 0.7000 0.7000 0.6800 0.6900 9,160 -0.02(-3.09%)
Apr 06, 2017 0.7120 0.7120 0.7120 0.7120 1,000 -0.03(-3.78%)
Apr 05, 2017 0.6502 0.7400 0.6502 0.7400 6,060 +0.00(+0.00%)
Apr 04, 2017 0.6502 0.7400 0.6500 0.7400 1,020 +0.04(+5.71%)
Apr 03, 2017 0.7000 0.7000 0.7000 0.7000 725 +0.00(+0.00%)
Mar 31, 2017 0.6500 0.7000 0.6500 0.7000 1,275 +0.00(+0.00%)
Mar 30, 2017 0.7000 0.7000 0.6500 0.7000 5,167 +0.00(+0.00%)
Mar 29, 2017 0.6900 0.7000 0.6510 0.7000 900 +0.03(+3.86%)
Mar 28, 2017 0.6450 0.6900 0.6450 0.6740 9,165 +0.03(+4.50%)
Mar 27, 2017 0.6753 0.6753 0.6450 0.6450 11,960 -0.03(-4.44%)
Mar 24, 2017 0.6810 0.6810 0.6750 0.6750 1,500 -0.00(-0.22%)
Mar 23, 2017 0.6550 0.6765 0.6550 0.6765 2,148 -0.01(-1.96%)
Mar 22, 2017 0.6680 0.6900 0.6680 0.6900 5,549 +0.04(+6.15%)
Mar 21, 2017 0.6500 0.6500 0.6500 0.6500 100 -0.03(-4.37%)
Mar 20, 2017 0.6530 0.6797 0.6482 0.6797 39,557 -0.00(-0.04%)
Mar 17, 2017 0.6521 0.6900 0.6521 0.6800 5,564 +0.03(+4.28%)
Mar 16, 2017 0.6747 0.6899 0.6521 0.6521 1,776 -0.04(-5.48%)
Mar 15, 2017 0.6750 0.6899 0.6500 0.6899 608 -0.01(-1.43%)
Mar 14, 2017 0.6999 0.6999 0.6999 0.6999 1,150 +0.05(+7.66%)
Mar 13, 2017 0.7250 0.7300 0.6501 0.6501 6,292 -0.09(-12.14%)
Mar 10, 2017 0.7080 0.7400 0.7000 0.7399 13,800 +0.09(+13.83%)
Mar 09, 2017 0.6900 0.6970 0.6500 0.6500 14,702 -0.04(-5.80%)
Mar 08, 2017 0.6970 0.6970 0.6900 0.6900 400 +0.00(+0.00%)
Mar 07, 2017 0.6900 0.6900 0.6900 0.6900 844 +0.00(+0.00%)
Mar 06, 2017 0.6900 0.6900 0.6900 0.6900 516 -0.01(-1.99%)
Mar 03, 2017 0.7200 0.7200 0.6900 0.7040 1,480 -0.02(-2.22%)
Mar 02, 2017 0.6800 0.7200 0.6800 0.7200 14,250 +0.02(+3.15%)
Mar 01, 2017 0.6800 0.6980 0.6800 0.6980 8,700 -0.02(-3.06%)
Feb 28, 2017 0.7230 0.7250 0.7200 0.7200 3,250 +0.00(+0.00%)
Feb 27, 2017 0.6500 0.7250 0.6500 0.7200 24,786 +0.02(+2.87%)
Feb 24, 2017 0.6502 0.7250 0.6501 0.6999 20,873 +0.02(+2.93%)
Feb 23, 2017 0.6800 0.6900 0.6800 0.6800 2,650 -0.02(-2.86%)
Feb 22, 2017 0.7000 0.7080 0.7000 0.7000 2,100 +0.02(+2.94%)
Feb 21, 2017 0.7300 0.7301 0.6800 0.6800 7,914 -0.05(-6.85%)
Feb 17, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Feb 16, 2017 0.7040 0.7250 0.6701 0.7000 35,971 -0.02(-2.78%)
Feb 15, 2017 0.7200 0.7200 0.7200 0.7200 458 -0.02(-2.70%)
Feb 14, 2017 0.7000 0.7400 0.6910 0.7400 12,924 +0.08(+12.10%)
Feb 13, 2017 0.7200 0.7200 0.6550 0.6601 7,139 -0.06(-8.32%)
Feb 10, 2017 0.6960 0.7800 0.6960 0.7200 20,100 +0.08(+12.50%)
Feb 09, 2017 0.6400 0.6600 0.6400 0.6400 4,188 -0.02(-3.03%)
Feb 08, 2017 0.5860 0.6600 0.5860 0.6600 13,450 +0.07(+11.86%)
Feb 07, 2017 0.5900 0.5900 0.5900 0.5900 2,000 +0.02(+3.33%)
Feb 06, 2017 0.6100 0.6200 0.5692 0.5710 15,020 -0.07(-10.78%)
Feb 03, 2017 0.6550 0.6550 0.6100 0.6400 1,669 -0.02(-2.29%)
Feb 02, 2017 0.6400 0.6600 0.6100 0.6550 14,198 +0.01(+2.31%)
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.