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 (%)
Oct 31, 2013 0.4100 0.4500 0.3800 0.3800 149,890 -0.07(-15.35%)
Oct 30, 2013 0.3800 0.4490 0.3800 0.4489 25,651 +0.07(+18.13%)
Oct 29, 2013 0.3990 0.4000 0.3800 0.3800 18,650 +0.00(+0.00%)
Oct 28, 2013 0.3700 0.3900 0.3100 0.3800 67,594 -0.02(-5.00%)
Oct 25, 2013 0.4000 0.4000 0.4000 0.4000 10,100 +0.00(+0.00%)
Oct 24, 2013 0.4300 0.4300 0.4000 0.4000 19,843 -0.02(-4.76%)
Oct 23, 2013 0.4001 0.4200 0.4001 0.4200 22,767 +0.02(+4.95%)
Oct 22, 2013 0.4498 0.4498 0.4002 0.4002 16,406 +0.00(+0.05%)
Oct 21, 2013 0.4050 0.4101 0.4000 0.4000 49,719 -0.02(-4.76%)
Oct 18, 2013 0.4500 0.4600 0.4200 0.4200 12,278 -0.03(-6.67%)
Oct 17, 2013 0.4401 0.4500 0.4401 0.4500 5,190 +0.01(+2.27%)
Oct 16, 2013 0.4500 0.4500 0.4200 0.4400 8,382 -0.05(-10.17%)
Oct 15, 2013 0.4689 0.4898 0.4689 0.4898 8,144 +0.02(+4.46%)
Oct 14, 2013 0.4697 0.4697 0.4689 0.4689 5,500 +0.03(+6.57%)
Oct 11, 2013 0.4100 0.4400 0.4100 0.4400 300 -0.03(-7.37%)
Oct 10, 2013 0.4779 0.4779 0.4100 0.4750 16,534 -0.00(-0.81%)
Oct 09, 2013 0.4000 0.4789 0.4000 0.4789 600 +0.08(+19.72%)
Oct 08, 2013 0.2601 0.4799 0.2601 0.4000 10,429 +0.00(+0.00%)
Oct 07, 2013 0.4000 0.4000 0.4000 0.4000 510 +0.00(+0.00%)
Oct 04, 2013 0.4010 0.4100 0.4000 0.4000 14,820 -0.02(-4.76%)
Oct 03, 2013 0.4201 0.4201 0.4000 0.4200 34,718 +0.00(+0.00%)
Oct 01, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2013 0.4200 0.4200 0.4200 0.4200 2,200 +0.00(+0.00%)
Sep 27, 2013 0.4250 0.4400 0.4200 0.4200 21,250 +0.00(+0.00%)
Sep 26, 2013 0.4200 0.4300 0.4200 0.4200 3,766 -0.02(-4.55%)
Sep 25, 2013 0.4300 0.4400 0.4300 0.4400 23,270 +0.01(+1.73%)
Sep 24, 2013 0.4000 0.4500 0.4000 0.4325 13,800 -0.01(-1.70%)
Sep 23, 2013 0.4300 0.4400 0.4300 0.4400 6,690 +0.00(+0.00%)
Sep 20, 2013 0.4899 0.4899 0.4200 0.4400 9,750 +0.00(+0.00%)
Sep 19, 2013 0.4400 0.4400 0.4400 0.4400 200 +0.01(+2.33%)
Sep 18, 2013 0.4400 0.4400 0.4300 0.4300 2,201 +0.00(+0.00%)
Sep 17, 2013 0.4401 0.4401 0.4300 0.4300 6,481 -0.01(-2.29%)
Sep 16, 2013 0.4401 0.4401 0.4401 0.4401 1,400 +0.00(+0.00%)
Sep 13, 2013 0.5000 0.5000 0.4401 0.4401 10,061 +0.00(+0.00%)
Sep 12, 2013 0.4500 0.4800 0.4401 0.4401 4,121 -0.01(-2.20%)
Sep 11, 2013 0.4300 0.4800 0.4300 0.4500 95,017 +0.02(+4.65%)
Sep 10, 2013 0.4700 0.4700 0.4300 0.4300 15,038 -0.00(-0.02%)
Sep 09, 2013 0.4350 0.5000 0.4301 0.4301 2,853 -0.01(-1.15%)
Sep 06, 2013 0.4499 0.4500 0.4351 0.4351 5,550 +0.00(+0.02%)
Sep 05, 2013 0.4300 0.4400 0.4300 0.4350 93,557 -0.01(-1.14%)
Sep 04, 2013 0.4400 0.4550 0.4400 0.4400 12,825 +0.01(+1.15%)
Sep 03, 2013 0.4900 0.4900 0.4300 0.4350 11,079 -0.08(-14.71%)
Aug 30, 2013 0.5100 0.5100 0.4300 0.5100 1,465 +0.00(+0.00%)
Aug 29, 2013 0.4700 0.5100 0.4300 0.5100 66,739 +0.03(+6.25%)
Aug 28, 2013 0.4700 0.4900 0.4700 0.4800 7,336 +0.01(+2.13%)
Aug 27, 2013 0.4700 0.5100 0.4700 0.4700 4,295 -0.04(-7.84%)
Aug 26, 2013 0.5100 0.5100 0.5100 0.5100 2,460 +0.00(+0.00%)
Aug 23, 2013 0.4750 0.5100 0.4750 0.5100 700 +0.00(+0.00%)
Aug 22, 2013 0.4700 0.5100 0.4700 0.5100 1,600 +0.03(+6.25%)
Aug 21, 2013 0.4700 0.4800 0.4400 0.4800 24,000 +0.01(+2.13%)
Aug 20, 2013 0.4799 0.4799 0.4400 0.4700 16,196 +0.02(+4.44%)
Aug 19, 2013 0.4410 0.4500 0.4410 0.4500 1,100 -0.03(-6.25%)
Aug 16, 2013 0.4800 0.4800 0.4300 0.4800 55,973 -0.03(-5.88%)
Aug 15, 2013 0.5148 0.5148 0.5100 0.5100 3,335 +0.03(+6.25%)
Aug 14, 2013 0.4625 0.4800 0.4100 0.4800 3,246 -0.04(-6.80%)
Aug 13, 2013 0.5150 0.5150 0.4870 0.5150 21,086 +0.00(+0.00%)
Aug 12, 2013 0.5100 0.5150 0.5000 0.5150 13,312 +0.01(+0.98%)
Aug 09, 2013 0.5100 0.5150 0.5100 0.5100 4,695 +0.00(+0.00%)
Aug 08, 2013 0.5299 0.5299 0.5100 0.5100 1,496 -0.02(-3.77%)
Aug 07, 2013 0.5100 0.5300 0.5100 0.5300 1,448 +0.02(+3.92%)
Aug 06, 2013 0.5499 0.5499 0.5001 0.5100 6,868 -0.01(-1.92%)
Aug 05, 2013 0.5200 0.5200 0.5200 0.5200 15,300 -0.03(-5.45%)
Aug 02, 2013 0.5000 0.5500 0.5000 0.5500 6,424 +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.