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 (%)
Feb 26, 2021 0.9998 0.9998 0.9100 0.9900 10,900 -0.01(-0.99%)
Feb 25, 2021 1.050 1.140 0.8786 0.9999 58,334 -0.12(-10.72%)
Feb 24, 2021 1.120 1.120 1.000 1.120 12,175 +0.04(+3.23%)
Feb 23, 2021 1.120 1.130 1.030 1.085 15,400 -0.04(-3.13%)
Feb 22, 2021 1.140 1.200 1.100 1.120 55,428 -0.02(-1.75%)
Feb 19, 2021 1.120 1.140 1.070 1.140 11,000 +0.08(+7.55%)
Feb 18, 2021 1.170 1.170 1.010 1.060 20,372 -0.09(-7.83%)
Feb 17, 2021 0.9600 1.200 0.9600 1.150 122,481 +0.19(+19.79%)
Feb 16, 2021 0.9800 0.9800 0.9443 0.9600 12,809 -0.01(-1.03%)
Feb 12, 2021 0.9605 0.9795 0.9500 0.9700 9,700 +0.01(+1.04%)
Feb 11, 2021 0.9600 0.9800 0.9500 0.9600 10,644 +0.02(+2.13%)
Feb 10, 2021 0.9700 1.000 0.9200 0.9400 19,048 -0.03(-3.09%)
Feb 09, 2021 0.8900 0.9899 0.8900 0.9700 14,160 +0.04(+4.29%)
Feb 08, 2021 0.9900 0.9900 0.8800 0.9301 7,500 -0.06(-6.05%)
Feb 05, 2021 0.9900 0.9900 0.9000 0.9900 4,800 +0.00(+0.00%)
Feb 04, 2021 0.9800 0.9900 0.8100 0.9900 40,947 +0.00(+0.00%)
Feb 03, 2021 0.9500 0.9900 0.9300 0.9900 6,360 +0.04(+4.21%)
Feb 02, 2021 0.9900 0.9900 0.9400 0.9500 5,605 -0.04(-4.04%)
Feb 01, 2021 0.9200 0.9900 0.8700 0.9900 54,904 +0.07(+8.20%)
Jan 29, 2021 0.9999 0.9999 0.9000 0.9150 25,300 -0.08(-8.50%)
Jan 28, 2021 0.9041 1.000 0.9040 1.000 19,102 +0.00(+0.00%)
Jan 27, 2021 0.9040 1.000 0.9040 1.000 5,047 +0.01(+1.01%)
Jan 26, 2021 1.000 1.000 0.9041 0.9900 3,004 -0.01(-1.00%)
Jan 25, 2021 1.000 1.030 0.9200 1.000 18,956 +0.03(+3.09%)
Jan 22, 2021 0.9495 1.000 0.9000 0.9700 28,800 +0.04(+4.30%)
Jan 21, 2021 0.8751 0.9900 0.8750 0.9300 49,449 -0.02(-2.00%)
Jan 20, 2021 0.9250 0.9500 0.9000 0.9490 2,207 +0.02(+2.59%)
Jan 19, 2021 0.7355 0.9500 0.7355 0.9250 23,258 -0.00(-0.52%)
Jan 15, 2021 0.8900 0.9400 0.8900 0.9298 55,200 -0.01(-1.09%)
Jan 14, 2021 0.8750 0.9500 0.8700 0.9400 51,677 +0.06(+7.43%)
Jan 13, 2021 0.8500 0.8900 0.8400 0.8750 7,422 -0.03(-2.78%)
Jan 12, 2021 0.9000 0.9000 0.8500 0.9000 1,880 +0.00(+0.06%)
Jan 11, 2021 0.8500 0.9000 0.8500 0.8995 5,859 +0.02(+2.22%)
Jan 08, 2021 0.9000 0.9000 0.8600 0.8800 6,300 -0.02(-2.22%)
Jan 07, 2021 0.9000 0.9000 0.8700 0.9000 5,616 +0.03(+3.45%)
Jan 06, 2021 0.8556 0.9000 0.8556 0.8700 4,406 -0.03(-3.33%)
Jan 05, 2021 0.8300 0.9398 0.8300 0.9000 24,343 -0.03(-3.23%)
Jan 04, 2021 0.8500 0.9500 0.8300 0.9300 39,389 +0.08(+9.41%)
Dec 31, 2020 0.8500 0.8500 0.8500 14,728 +0.09(+11.84%)
Dec 30, 2020 0.8000 0.8800 0.7400 0.7600 14,728 +0.00(+0.00%)
Dec 29, 2020 0.8100 0.8451 0.7600 0.7600 16,721 -0.06(-7.31%)
Dec 28, 2020 0.7400 0.9000 0.7400 0.8199 40,569 +0.02(+2.49%)
Dec 24, 2020 0.8000 0.8000 0.8000 0.8000 200 +0.02(+2.56%)
Dec 23, 2020 0.7250 0.8000 0.7201 0.7800 295,493 +0.03(+4.00%)
Dec 22, 2020 0.7995 0.7995 0.7400 0.7500 4,773 +0.01(+1.35%)
Dec 21, 2020 0.7400 0.7650 0.7201 0.7400 2,969 +0.00(+0.00%)
Dec 18, 2020 0.8200 0.8200 0.7101 0.7400 32,900 -0.05(-6.33%)
Dec 17, 2020 0.7101 0.7900 0.7101 0.7900 7,030 +0.04(+5.32%)
Dec 16, 2020 0.8300 0.8300 0.7501 0.7501 2,393 -0.08(-9.41%)
Dec 15, 2020 0.7500 0.8280 0.7250 0.8280 3,555 +0.08(+10.40%)
Dec 14, 2020 0.7700 0.7970 0.7500 0.7500 4,958 -0.01(-1.67%)
Dec 11, 2020 0.8200 0.8300 0.7600 0.7627 24,700 -0.01(-1.59%)
Dec 10, 2020 0.8200 0.8200 0.7600 0.7750 10,435 -0.04(-5.43%)
Dec 09, 2020 0.8200 0.8800 0.7876 0.8195 16,714 +0.05(+6.43%)
Dec 08, 2020 0.8150 0.8150 0.7501 0.7700 27,566 -0.04(-5.52%)
Dec 07, 2020 0.8700 0.8700 0.7825 0.8150 18,931 +0.01(+1.86%)
Dec 04, 2020 0.9000 0.9000 0.6700 0.8001 10,100 -0.10(-11.10%)
Dec 03, 2020 0.7995 0.9500 0.7900 0.9000 22,982 +0.10(+12.57%)
Dec 02, 2020 0.7900 0.8000 0.7500 0.7995 13,677 +0.09(+12.61%)
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.