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 (%)
Feb 27, 2015 0.5200 0.5200 0.5001 0.5001 12,127 +0.04(+8.69%)
Feb 26, 2015 0.5100 0.5200 0.4504 0.4601 35,902 -0.05(-9.78%)
Feb 25, 2015 0.5100 0.4503 0.5100 76,078 +0.01(+2.00%)
Feb 24, 2015 0.4850 0.5000 0.4700 0.5000 7,665 +0.01(+3.07%)
Feb 23, 2015 0.4900 0.5000 0.4500 0.4851 26,455 -0.02(-3.00%)
Feb 20, 2015 0.4800 0.5001 0.4800 0.5001 37,285 +0.03(+6.40%)
Feb 19, 2015 0.4200 0.4800 0.4200 0.4700 121,978 +0.03(+5.74%)
Feb 18, 2015 0.4849 0.4849 0.4250 0.4445 123,867 +0.00(+0.54%)
Feb 17, 2015 0.4840 0.4840 0.4421 0.4421 420 -0.00(-0.02%)
Feb 13, 2015 0.4422 0.4422 0.4422 0 +0.00(+0.00%)
Feb 12, 2015 0.4422 0.4422 0.4422 0.4422 200 -0.04(-8.82%)
Feb 11, 2015 0.4850 0.4850 0.4850 0.4850 800 +0.02(+5.43%)
Feb 10, 2015 0.4315 0.4600 0.4315 0.4600 32,900 +0.02(+3.98%)
Feb 05, 2015 0.4424 0.4424 0.4424 142 -0.03(-5.87%)
Feb 04, 2015 0.4501 0.4982 0.4500 0.4700 9,600 +0.02(+4.44%)
Feb 03, 2015 0.4501 0.4850 0.4500 0.4500 3,233 -0.05(-9.96%)
Feb 02, 2015 0.4998 0.4998 0.4998 0.4998 1,300 +0.01(+2.00%)
Jan 30, 2015 0.4800 0.4900 0.4800 0.4900 37,993 +0.02(+4.26%)
Jan 29, 2015 0.4000 0.4800 0.4000 0.4700 19,962 -0.01(-2.08%)
Jan 28, 2015 0.4200 0.4800 0.4100 0.4800 12,144 +0.04(+9.09%)
Jan 27, 2015 0.4400 0.4400 0.4400 0.4400 6,414 +0.00(+0.00%)
Jan 26, 2015 0.4400 0.4400 0.4400 0.4400 201 +0.00(+0.00%)
Jan 23, 2015 0.4400 0.4400 0.4400 0.4400 720 +0.00(+0.00%)
Jan 22, 2015 0.4400 0.4400 0.4400 0.4400 7,000 +0.00(+0.00%)
Jan 21, 2015 0.4400 0.4400 0.4400 0.4400 3,000 -0.01(-2.22%)
Jan 20, 2015 0.4400 0.4998 0.4400 0.4500 1,131 -0.05(-9.96%)
Jan 16, 2015 0.4998 0.4998 0.4998 0 +0.06(+13.59%)
Jan 15, 2015 0.4400 0.4400 0.4400 0.4400 600 +0.00(+0.00%)
Jan 14, 2015 0.4800 0.4998 0.4400 0.4400 6,518 +0.00(+0.00%)
Jan 13, 2015 0.4400 0 -0.04(-8.33%)
Jan 12, 2015 0.4800 0.4800 0.4400 0.4800 800 +0.04(+9.09%)
Jan 09, 2015 0.4400 0.4400 0.4400 0.4400 180 -0.04(-8.33%)
Jan 07, 2015 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Jan 06, 2015 0.4300 0.4300 0.4300 0.4300 1,745 +0.01(+1.42%)
Jan 05, 2015 0.4100 0.4240 0.4100 0.4240 1,400 -0.02(-3.64%)
Jan 02, 2015 0.4390 0.4400 0.4390 0.4400 2,492 +0.04(+10.00%)
Dec 31, 2014 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 30, 2014 0.4400 0.4400 0.4001 0.4100 34,921 -0.03(-6.82%)
Dec 29, 2014 0.4152 0.4500 0.4152 0.4400 18,554 +0.02(+5.95%)
Dec 26, 2014 0.4200 0.4998 0.4152 0.4153 66,336 -0.01(-1.35%)
Dec 24, 2014 0.4210 0.4210 0.4210 0 -0.03(-6.44%)
Dec 23, 2014 0.4700 0.5000 0.4200 0.4500 85,996 -0.02(-4.23%)
Dec 22, 2014 0.4302 0.4699 0.4302 0.4699 21,133 +0.04(+9.23%)
Dec 19, 2014 0.4300 0.4302 0.4300 0.4302 7,785 -0.02(-4.40%)
Dec 18, 2014 0.4651 0.4651 0.4400 0.4500 60,318 -0.00(-0.02%)
Dec 17, 2014 0.4211 0.5200 0.4211 0.4501 26,542 +0.03(+6.94%)
Dec 16, 2014 0.5000 0.4209 4,403 -0.08(-15.82%)
Dec 15, 2014 0.4330 0.5000 0.4203 0.5000 11,996 +0.04(+8.70%)
Dec 12, 2014 0.4272 0.4600 0.4203 0.4600 21,655 +0.01(+2.22%)
Dec 11, 2014 0.4500 0.4500 0.4500 0.4500 2,600 +0.00(+0.00%)
Dec 10, 2014 0.4510 0.4800 0.4500 0.4500 51,465 -0.00(-0.22%)
Dec 09, 2014 0.4511 0.4511 0.4510 0.4510 1,608 +0.00(+0.22%)
Dec 08, 2014 0.4600 0.4700 0.4500 0.4500 17,683 -0.05(-10.00%)
Dec 05, 2014 0.4600 0.5000 0.4600 0.5000 2,110 +0.03(+5.57%)
Dec 04, 2014 0.4636 0.4998 0.4500 0.4736 14,520 +0.01(+2.17%)
Dec 03, 2014 0.4636 0.4636 0.4636 0.4636 265 +0.01(+3.01%)
Dec 02, 2014 0.4501 0.5295 0.4500 0.4500 3,249 -0.00(-0.02%)
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.