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 UNCHANGED
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, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 27, 2015 0.4100 0.4100 0.4100 0.4100 3,200 -0.01(-2.38%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 24, 2015 0.4000 0.4000 0.3920 0.4000 15,691 +0.00(+0.00%)
Nov 23, 2015 0.4000 0.4000 0.4000 0.4000 8,800 -0.01(-2.44%)
Nov 20, 2015 0.4082 0.4100 0.4082 0.4100 7,500 +0.01(+2.50%)
Nov 19, 2015 0.4000 0.4196 0.4000 0.4000 2,610 +0.00(+0.00%)
Nov 18, 2015 0.3800 0.4498 0.3800 0.4000 6,000 -0.00(-0.02%)
Nov 17, 2015 0.4000 0.4250 0.4000 0.4001 9,800 +0.00(+0.02%)
Nov 16, 2015 0.3800 0.4100 0.3800 0.4000 4,451 +0.00(+0.00%)
Nov 13, 2015 0.4000 0.4000 0.4000 0.4000 10,849 +0.00(+0.00%)
Nov 12, 2015 0.4100 0.4100 0.4000 0.4000 10,150 -0.02(-4.76%)
Nov 11, 2015 0.4350 0.4350 0.4200 0.4200 5,000 +0.01(+2.44%)
Nov 10, 2015 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Nov 09, 2015 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Nov 06, 2015 0.3800 0.4200 0.3800 0.4200 31,341 +0.01(+3.68%)
Nov 05, 2015 0.4401 0.4401 0.4051 0.4051 7,100 -0.03(-7.95%)
Nov 04, 2015 0.4401 0.4401 0.4401 0.4401 2,400 -0.00(-0.02%)
Nov 03, 2015 0.4401 0.4402 0.4401 0.4402 1,700 -0.05(-10.16%)
Nov 02, 2015 0.4401 0.4900 0.4401 0.4900 7,930 +0.05(+11.34%)
Oct 30, 2015 0.4401 0.4401 0.4401 0.4401 400 -0.00(-0.02%)
Oct 29, 2015 0.4370 0.4761 0.4370 0.4402 17,973 -0.01(-2.18%)
Oct 28, 2015 0.4200 0.4600 0.4010 0.4500 55,542 +0.05(+12.50%)
Oct 26, 2015 0.4000 0.4000 0.4000 95 +0.00(+0.00%)
Oct 23, 2015 0.4000 0.4000 0.4000 0.4000 1,875 +0.00(+0.00%)
Oct 22, 2015 0.4000 0.4000 0.4000 0.4000 4,299 +0.00(+0.00%)
Oct 21, 2015 0.4100 0.4105 0.4000 0.4000 11,868 -0.01(-2.44%)
Oct 19, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 16, 2015 0.4100 0.4100 0.4100 0.4100 600 +0.00(+0.00%)
Oct 15, 2015 0.4100 0.4299 0.4100 0.4100 2,800 +0.00(+0.00%)
Oct 14, 2015 0.4000 0.4350 0.4000 0.4100 9,630 +0.01(+2.50%)
Oct 13, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 12, 2015 0.4000 0.4000 0.4000 0.4000 4,257 -0.05(-11.11%)
Oct 09, 2015 0.4500 0.4600 0.4500 0.4500 13,713 -0.01(-2.17%)
Oct 08, 2015 0.4400 0.4600 0.4400 0.4600 19,987 +0.01(+2.34%)
Oct 07, 2015 0.4000 0.4500 0.4000 0.4495 10,500 +0.05(+12.37%)
Oct 06, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Oct 05, 2015 0.4000 0.4000 0.4000 0.4000 1,401 -0.02(-3.85%)
Sep 30, 2015 0.4160 0.4160 0.4160 0 -0.02(-3.70%)
Sep 29, 2015 0.3770 0.4320 0.3770 0.4320 851 +0.03(+8.00%)
Sep 28, 2015 0.4000 0.4000 0.4000 0.4000 7,634 +0.00(+0.00%)
Sep 25, 2015 0.4000 0.4000 0.4000 0.4000 360 -0.00(-0.74%)
Sep 23, 2015 0.4030 0.4030 0.4030 1 +0.00(+0.75%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 752 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4200 0.4000 0.4000 12,440 +0.00(+0.00%)
Sep 18, 2015 0.4000 0.4000 0.4000 0.4000 1,765 -0.03(-6.98%)
Sep 16, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 15, 2015 0.4000 0.4000 0.4000 0.4000 1,864 +0.00(+0.00%)
Sep 14, 2015 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Sep 10, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2015 0.4800 0.4800 0.4000 0.4000 2,636 +0.00(+0.00%)
Sep 08, 2015 0.4000 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
Sep 04, 2015 0.4000 0.4000 0.4000 0 -0.00(-0.02%)
Sep 03, 2015 0.4001 0.4001 0.4001 0.4001 450 -0.04(-9.07%)
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.