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 (%)
Oct 31, 2012 0.2900 0.3390 0.2900 0.3300 32,800 +0.03(+10.00%)
Oct 26, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 25, 2012 0.3200 0.3390 0.2900 0.3000 19,100 -0.01(-3.23%)
Oct 23, 2012 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 19, 2012 0.3000 0.3000 0.3000 0.3000 8,060 +0.00(+0.00%)
Oct 18, 2012 0.3000 0.3390 0.3000 0.3000 6,324 +0.00(+0.00%)
Oct 17, 2012 0.3000 0.3000 0.3000 0.3000 6,100 -0.03(-9.09%)
Oct 16, 2012 0.2800 0.3300 0.2800 0.3300 22,235 +0.05(+17.86%)
Oct 15, 2012 0.2800 0.2800 0.2800 0.2800 575 -0.03(-9.68%)
Oct 12, 2012 0.3300 0.3300 0.3100 0.3100 25,000 +0.00(+0.00%)
Oct 11, 2012 0.2800 0.3400 0.2800 0.3100 21,449 +0.03(+10.67%)
Oct 10, 2012 0.2801 0.2801 0.2801 0.2801 500 -0.02(-6.63%)
Oct 09, 2012 0.3400 0.3400 0.2900 0.3000 24,146 +0.00(+0.00%)
Oct 08, 2012 0.3050 0.3050 0.2801 0.3000 7,000 -0.04(-11.76%)
Oct 06, 2012 0.3500 0.3500 0.3050 0.3400 5,490 +0.00(+0.00%)
Oct 05, 2012 0.3500 0.3500 0.3050 0.3400 5,490 -0.02(-5.56%)
Oct 04, 2012 0.3050 0.3600 0.3050 0.3600 450 +0.01(+2.86%)
Oct 03, 2012 0.3400 0.3800 0.3050 0.3500 14,449 +0.01(+2.94%)
Oct 02, 2012 0.3100 0.3600 0.3100 0.3400 25,614 -0.01(-2.86%)
Oct 01, 2012 0.3050 0.3500 0.3050 0.3500 12,760 +0.04(+14.75%)
Sep 28, 2012 0.3400 0.3400 0.3050 0.3050 9,211 -0.04(-12.86%)
Sep 27, 2012 0.3500 0.3500 0.2800 0.3500 1,600 +0.05(+16.67%)
Sep 26, 2012 0.3000 0.3500 0.3000 0.3000 6,281 -0.00(-0.33%)
Sep 25, 2012 0.2900 0.3500 0.2702 0.3010 44,924 +0.01(+3.79%)
Sep 24, 2012 0.2900 0.3500 0.2900 0.2900 1,705 +0.00(+0.00%)
Sep 21, 2012 0.3500 0.3500 0.2900 0.2900 9,668 -0.06(-17.14%)
Sep 20, 2012 0.3010 0.3500 0.3000 0.3500 9,724 +0.05(+16.67%)
Sep 19, 2012 0.2800 0.3500 0.2800 0.3000 3,448 -0.04(-11.76%)
Sep 18, 2012 0.3100 0.3500 0.2800 0.3400 9,124 +0.02(+6.25%)
Sep 17, 2012 0.2700 0.3300 0.2700 0.3200 34,000 +0.04(+14.29%)
Sep 14, 2012 0.2800 0.3400 0.2800 0.2800 13,785 +0.00(+0.00%)
Sep 13, 2012 0.3400 0.3400 0.2800 0.2800 6,363 +0.00(+0.00%)
Sep 12, 2012 0.3000 0.3400 0.2800 0.2800 6,100 -0.02(-6.67%)
Sep 11, 2012 0.3400 0.3400 0.3000 0.3000 29,170 +0.00(+0.00%)
Sep 10, 2012 0.2900 0.3400 0.2900 0.3000 17,221 +0.01(+3.45%)
Sep 07, 2012 0.2900 0.3400 0.2900 0.2900 31,994 -0.01(-3.33%)
Sep 06, 2012 0.3000 0.3000 0.3000 0.3000 2,960 +0.00(+0.00%)
Sep 05, 2012 0.2900 0.3600 0.2900 0.3000 1,855 -0.04(-11.76%)
Sep 04, 2012 0.3200 0.3500 0.2800 0.3400 20,550 +0.02(+6.25%)
Aug 31, 2012 0.3200 0.3200 0.3200 0.3200 900 +0.00(+0.00%)
Aug 30, 2012 0.3000 0.3500 0.3000 0.3200 19,448 +0.00(+0.00%)
Aug 29, 2012 0.3100 0.3200 0.3100 0.3200 24,000 +0.01(+3.23%)
Aug 27, 2012 0.3000 0.3100 0.2800 0.3100 6,500 +0.01(+3.33%)
Aug 24, 2012 0.2800 0.3300 0.2800 0.3000 9,058 +0.02(+7.14%)
Aug 23, 2012 0.2700 0.3100 0.2700 0.2800 14,280 -0.01(-3.45%)
Aug 22, 2012 0.3100 0.3100 0.2900 0.2900 7,033 -0.02(-6.45%)
Aug 21, 2012 0.3100 0.3100 0.3100 0.3100 7,723 -0.02(-4.62%)
Aug 20, 2012 0.3100 0.3250 0.3100 0.3250 4,650 +0.01(+1.56%)
Aug 17, 2012 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Aug 16, 2012 0.3100 0.3200 0.3100 0.3200 3,533 +0.01(+3.23%)
Aug 15, 2012 0.3100 0.3100 0.3100 0.3100 200 +0.01(+1.64%)
Aug 14, 2012 0.3500 0.3898 0.3000 0.3050 9,482 -0.04(-12.86%)
Aug 13, 2012 0.3400 0.3500 0.3400 0.3500 540 +0.05(+16.63%)
Aug 11, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.00(+0.00%)
Aug 10, 2012 0.3400 0.3400 0.3000 0.3001 3,060 +0.01(+3.48%)
Aug 09, 2012 0.2900 0.2900 0.2900 0.2900 1,271 -0.06(-17.14%)
Aug 08, 2012 0.3500 0.3500 0.3000 0.3500 881 +0.05(+16.67%)
Aug 07, 2012 0.2900 0.3500 0.2900 0.3000 19,038 +0.00(+0.00%)
Aug 06, 2012 0.3000 0.3898 0.2975 0.3000 5,078 -0.02(-6.25%)
Aug 03, 2012 0.3000 0.3200 0.3000 0.3200 2,000 -0.01(-3.03%)
Aug 02, 2012 0.3300 0.3300 0.3300 0.3300 450 -0.05(-13.16%)
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.