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, 2020 0.7001 0.7899 0.6700 0.7400 6,923 +0.02(+2.76%)
Nov 27, 2020 0.7000 0.7700 0.7000 0.7201 3,000 +0.02(+2.87%)
Nov 25, 2020 0.7000 0.7500 0.7000 0.7000 5,700 -0.04(-4.77%)
Nov 24, 2020 0.7350 0.7600 0.7000 0.7351 6,132 -0.00(-0.66%)
Nov 23, 2020 0.6800 0.7700 0.6800 0.7400 2,790 +0.02(+2.07%)
Nov 20, 2020 0.6900 0.7500 0.6900 0.7250 6,400 +0.01(+0.69%)
Nov 19, 2020 0.7200 0.7200 0.7200 0.7200 605 +0.00(+0.00%)
Nov 18, 2020 0.7200 0.7200 0.7200 0.7200 971 +0.00(+0.00%)
Nov 17, 2020 0.7050 0.7800 0.6950 0.7200 11,232 -0.06(-7.69%)
Nov 16, 2020 0.7500 0.9500 0.7500 0.7800 16,206 +0.06(+7.59%)
Nov 13, 2020 0.6500 0.7500 0.6500 0.7250 9,800 -0.03(-3.33%)
Nov 12, 2020 0.7500 0.7500 0.7000 0.7500 3,971 +0.00(+0.00%)
Nov 11, 2020 0.7000 0.7500 0.6500 0.7500 4,633 +0.05(+7.14%)
Nov 10, 2020 0.7000 0.7000 0.7000 0.7000 580 +0.00(+0.00%)
Nov 09, 2020 0.7000 0.7000 0.6500 0.7000 4,383 +0.02(+3.70%)
Nov 06, 2020 0.6700 0.7000 0.6600 0.6750 10,800 +0.00(+0.00%)
Nov 05, 2020 0.6200 0.7200 0.6200 0.6750 31,269 +0.06(+10.64%)
Nov 04, 2020 0.6500 0.7000 0.6101 0.6101 6,228 -0.08(-11.58%)
Nov 03, 2020 0.6900 0.6900 0.6900 0.6900 190 +0.00(+0.00%)
Nov 02, 2020 0.6180 0.6900 0.6180 0.6900 2,763 +0.00(+0.00%)
Oct 30, 2020 0.6200 0.6900 0.6000 0.6900 5,100 +0.07(+11.29%)
Oct 29, 2020 0.6200 0.6200 0.6200 148 +0.00(+0.00%)
Oct 28, 2020 0.6105 0.6200 0.5980 0.6200 18,136 -0.03(-4.62%)
Oct 27, 2020 0.6500 0.6500 0.6500 0.6500 110 +0.00(+0.00%)
Oct 26, 2020 0.6100 0.6900 0.6100 0.6500 1,890 -0.00(-0.02%)
Oct 23, 2020 0.6501 0.6501 0.6501 62 +0.00(+0.00%)
Oct 22, 2020 0.6100 0.6900 0.6100 0.6501 2,985 -0.00(-0.75%)
Oct 21, 2020 0.6329 0.6550 0.6101 0.6550 1,932 +0.00(+0.00%)
Oct 20, 2020 0.6450 0.6650 0.6450 0.6550 4,680 +0.01(+0.77%)
Oct 19, 2020 0.6500 0.6500 0.6500 0.6500 143 +0.01(+1.56%)
Oct 16, 2020 0.6900 0.7000 0.6100 0.6400 16,100 -0.06(-8.57%)
Oct 15, 2020 0.6000 0.7000 0.5690 0.7000 4,794 +0.05(+7.69%)
Oct 14, 2020 0.7000 0.7000 0.6000 0.6500 1,891 +0.01(+1.96%)
Oct 13, 2020 0.6500 0.6500 0.6000 0.6375 6,876 +0.02(+2.82%)
Oct 12, 2020 0.6250 0.6300 0.6200 0.6200 4,307 -0.01(-1.59%)
Oct 09, 2020 0.7000 0.7000 0.6300 0.6300 7,600 +0.00(+0.00%)
Oct 08, 2020 0.6500 0.6500 0.6300 0.6300 1,200 -0.02(-3.08%)
Oct 07, 2020 0.6700 0.6700 0.6500 0.6500 12,665 +0.00(+0.00%)
Oct 06, 2020 0.7000 0.7000 0.6500 0.6500 11,330 -0.05(-7.14%)
Oct 05, 2020 0.6500 0.7000 0.6500 0.7000 9,985 +0.05(+7.69%)
Oct 02, 2020 0.6500 0.7000 0.5530 0.6500 58,000 +0.04(+6.12%)
Oct 01, 2020 0.6500 0.6500 0.6125 0.6125 6,645 -0.01(-1.21%)
Sep 30, 2020 0.6500 0.6500 0.6000 0.6200 10,286 +0.02(+3.33%)
Sep 29, 2020 0.5500 0.6000 0.5500 0.6000 41,843 +0.01(+1.69%)
Sep 28, 2020 0.4900 0.6000 0.4900 0.5900 213,431 +0.11(+24.21%)
Sep 25, 2020 0.4900 0.5000 0.4500 0.4750 5,300 -0.03(-5.00%)
Sep 24, 2020 0.4600 0.5000 0.4201 0.5000 63,503 +0.00(+0.00%)
Sep 23, 2020 0.5099 0.5100 0.4550 0.5000 11,919 +0.00(+0.00%)
Sep 22, 2020 0.5245 0.5245 0.4950 0.5000 845 +0.04(+8.70%)
Sep 21, 2020 0.4600 0.4800 0.4600 0.4600 453 -0.02(-5.15%)
Sep 17, 2020 0.4850 0.4850 0.4850 0 -0.03(-4.90%)
Sep 16, 2020 0.4600 0.5100 0.4600 0.5100 7,412 +0.02(+3.55%)
Sep 15, 2020 0.5100 0.5200 0.4500 0.4925 17,400 -0.00(-0.61%)
Sep 14, 2020 0.4200 0.5223 0.4200 0.4955 33,059 -0.02(-4.71%)
Sep 11, 2020 0.5200 0.5223 0.5199 0.5200 18,000 +0.07(+15.56%)
Sep 10, 2020 0.4850 0.5200 0.4500 0.4500 34,350 +0.00(+0.00%)
Sep 09, 2020 0.4500 0.4500 0.4500 0.4500 610 -0.07(-13.46%)
Sep 08, 2020 0.4220 0.5200 0.4220 0.5200 6,461 +0.05(+11.59%)
Sep 04, 2020 0.4500 0.4920 0.3900 0.4660 14,700 -0.02(-3.42%)
Sep 03, 2020 0.4220 0.5100 0.4220 0.4825 19,520 +0.00(+0.00%)
Sep 02, 2020 0.4800 0.5000 0.4500 0.4825 36,863 +0.00(+0.52%)
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.