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

Nanophase Technologies Corp (OP: NANX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jan 31, 2017 0.6300 0.6800 0.6100 0.6100 4,550 -0.02(-3.17%)
Jan 30, 2017 0.6300 0.6300 0.6300 0.6300 258 -0.04(-6.25%)
Jan 27, 2017 0.6300 0.6800 0.6300 0.6720 5,445 +0.01(+1.82%)
Jan 26, 2017 0.6800 0.6800 0.6600 0.6600 11,308 -0.01(-1.49%)
Jan 25, 2017 0.6801 0.6880 0.6695 0.6700 11,000 +0.00(+0.00%)
Jan 24, 2017 0.6700 0.6900 0.6700 0.6700 7,656 +0.01(+1.52%)
Jan 23, 2017 0.6603 0.6603 0.6600 0.6600 6,046 -0.02(-2.80%)
Jan 20, 2017 0.6800 0.6800 0.6660 0.6790 8,775 +0.02(+2.88%)
Jan 19, 2017 0.6600 0.6880 0.6500 0.6600 28,265 +0.00(+0.00%)
Jan 18, 2017 0.7200 0.7200 0.6600 0.6600 5,369 -0.06(-8.33%)
Jan 17, 2017 0.7040 0.7200 0.6600 0.7200 4,500 +0.02(+3.45%)
Jan 12, 2017 0.6960 0.6960 0.6960 0 -0.00(-0.57%)
Jan 10, 2017 0.7000 0.7000 0.7000 68 +0.00(+0.00%)
Jan 09, 2017 0.7010 0.7010 0.6500 0.7000 17,593 -0.00(-0.14%)
Jan 06, 2017 0.7010 0.7200 0.7010 0.7010 10,030 +0.01(+1.59%)
Jan 05, 2017 0.7010 0.7010 0.6900 0.6900 32,470 -0.03(-4.17%)
Jan 04, 2017 0.7200 0.7200 0.7200 0.7200 134 +0.00(+0.00%)
Jan 03, 2017 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Dec 30, 2016 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 29, 2016 0.7000 0.7300 0.6000 0.7300 12,634 +0.03(+4.29%)
Dec 28, 2016 0.6290 0.7100 0.6000 0.7000 55,315 -0.01(-1.41%)
Dec 27, 2016 0.7100 0.7200 0.7100 0.7100 7,000 +0.00(+0.00%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 22, 2016 0.7100 0.7450 0.7100 0.7200 16,206 +0.00(+0.00%)
Dec 21, 2016 0.7100 0.7200 0.7100 0.7200 1,630 +0.01(+1.41%)
Dec 20, 2016 0.7000 0.7240 0.7000 0.7100 3,342 -0.00(-0.05%)
Dec 19, 2016 0.7200 0.7500 0.7000 0.7104 79,684 -0.01(-1.34%)
Dec 16, 2016 0.7200 0.7280 0.7200 0.7200 5,900 +0.00(+0.00%)
Dec 15, 2016 0.7200 0.7200 0.7200 0.7200 3,050 -0.02(-2.70%)
Dec 14, 2016 0.7200 0.7436 0.7200 0.7400 12,206 +0.00(+0.00%)
Dec 13, 2016 0.7280 0.7450 0.7280 0.7400 27,941 +0.03(+4.23%)
Dec 12, 2016 0.7400 0.7400 0.7100 0.7100 26,837 +0.02(+2.90%)
Dec 09, 2016 0.7080 0.7200 0.6900 0.6900 2,445 -0.01(-1.43%)
Dec 08, 2016 0.6800 0.7020 0.6800 0.7000 9,315 +0.02(+2.88%)
Dec 07, 2016 0.7190 0.7400 0.5950 0.6804 22,842 -0.03(-4.17%)
Dec 06, 2016 0.7200 0.7280 0.6900 0.7100 24,900 -0.02(-2.74%)
Dec 05, 2016 0.7200 0.7400 0.7200 0.7300 37,311 +0.01(+1.39%)
Dec 02, 2016 0.7160 0.7300 0.7160 0.7200 33,053 +0.01(+1.41%)
Dec 01, 2016 0.6971 0.7180 0.6971 0.7100 5,650 +0.00(+0.57%)
Nov 30, 2016 0.7298 0.7300 0.7060 0.7060 9,988 +0.02(+3.07%)
Nov 29, 2016 0.6850 0.6850 0.6850 0.6850 5,541 +0.02(+2.24%)
Nov 28, 2016 0.7200 0.7200 0.6700 0.6700 8,600 -0.06(-8.22%)
Nov 25, 2016 0.7200 0.7300 0.7200 0.7300 4,398 +0.02(+2.82%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 22, 2016 0.7180 0.7180 0.7100 0.7100 2,100 +0.00(+0.00%)
Nov 21, 2016 0.7100 0.7100 0.7100 0.7100 450 +0.00(+0.00%)
Nov 18, 2016 0.7100 0.7100 0.7100 0.7100 161 +0.01(+1.43%)
Nov 17, 2016 0.6810 0.7300 0.6810 0.7000 34,038 +0.03(+5.11%)
Nov 16, 2016 0.6500 0.6660 0.6500 0.6660 3,113 +0.02(+2.46%)
Nov 15, 2016 0.6400 0.6500 0.6001 0.6500 4,000 +0.00(+0.00%)
Nov 11, 2016 0.6500 0.6500 0.6500 80 +0.01(+0.93%)
Nov 10, 2016 0.6440 0.6440 0.6440 0.6440 766 +0.00(+0.00%)
Nov 09, 2016 0.6500 0.6500 0.6440 0.6440 5,219 -0.00(-0.37%)
Nov 08, 2016 0.6440 0.6464 0.6440 0.6464 1,260 +0.00(+0.37%)
Nov 07, 2016 0.6440 0.6440 0.6440 0.6440 700 +0.00(+0.00%)
Nov 04, 2016 0.6440 0.6440 0.6440 0.6440 999 +0.00(+0.00%)
Nov 03, 2016 0.5902 0.6500 0.5901 0.6440 10,300 +0.04(+7.33%)
Nov 02, 2016 0.5900 0.6210 0.5900 0.6000 6,800 +0.00(+0.00%)
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.