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

Nanophase Technologies Corp (OP: NANX )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
Nov 30, 2012 0.3050 0.3200 0.2900 0.2900 27,293 -0.02(-4.92%)
Nov 29, 2012 0.3349 0.3349 0.3000 0.3050 47,095 +0.01(+1.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 5,600 +0.00(+0.00%)
Nov 27, 2012 0.2959 0.3001 0.2959 0.3000 9,667 +0.00(+0.00%)
Nov 26, 2012 0.2980 0.3400 0.2960 0.3000 5,409 -0.01(-2.41%)
Nov 24, 2012 0.2902 0.3074 0.2902 0.3074 3,800 +0.00(+0.00%)
Nov 23, 2012 0.2902 0.3074 0.2902 0.3074 3,800 -0.02(-6.85%)
Nov 21, 2012 0.3300 0.3300 0.3300 0.3300 756 +0.04(+13.75%)
Nov 20, 2012 0.2900 0.3200 0.2900 0.2901 2,268 -0.04(-12.09%)
Nov 19, 2012 0.2800 0.3400 0.2800 0.3300 9,748 +0.04(+13.75%)
Nov 16, 2012 0.2900 0.3200 0.2900 0.2901 3,500 +0.00(+0.03%)
Nov 15, 2012 0.3300 0.3400 0.2900 0.2900 33,002 +0.00(+0.00%)
Nov 14, 2012 0.2800 0.3100 0.2800 0.2900 7,370 -0.05(-14.71%)
Nov 13, 2012 0.3300 0.3400 0.2800 0.3400 32,936 +0.00(+0.00%)
Nov 12, 2012 0.3113 0.3400 0.2971 0.3400 30,900 +0.06(+21.43%)
Nov 09, 2012 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Nov 08, 2012 0.2710 0.3400 0.2710 0.2800 10,761 +0.01(+3.28%)
Nov 07, 2012 0.2810 0.2810 0.2700 0.2711 10,013 +0.00(+0.33%)
Nov 05, 2012 0.2702 0.2702 0.2702 0 -0.01(-3.50%)
Nov 02, 2012 0.3650 0.3650 0.2800 0.2800 23,170 -0.06(-17.65%)
Nov 01, 2012 0.3390 0.3400 0.3300 0.3400 34,852 +0.01(+3.03%)
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%)
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.