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 (%)
Mar 31, 2017 0.6500 0.7000 0.6500 0.7000 1,275 +0.00(+0.00%)
Mar 30, 2017 0.7000 0.7000 0.6500 0.7000 5,167 +0.00(+0.00%)
Mar 29, 2017 0.6900 0.7000 0.6510 0.7000 900 +0.03(+3.86%)
Mar 28, 2017 0.6450 0.6900 0.6450 0.6740 9,165 +0.03(+4.50%)
Mar 27, 2017 0.6753 0.6753 0.6450 0.6450 11,960 -0.03(-4.44%)
Mar 24, 2017 0.6810 0.6810 0.6750 0.6750 1,500 -0.00(-0.22%)
Mar 23, 2017 0.6550 0.6765 0.6550 0.6765 2,148 -0.01(-1.96%)
Mar 22, 2017 0.6680 0.6900 0.6680 0.6900 5,549 +0.04(+6.15%)
Mar 21, 2017 0.6500 0.6500 0.6500 0.6500 100 -0.03(-4.37%)
Mar 20, 2017 0.6530 0.6797 0.6482 0.6797 39,557 -0.00(-0.04%)
Mar 17, 2017 0.6521 0.6900 0.6521 0.6800 5,564 +0.03(+4.28%)
Mar 16, 2017 0.6747 0.6899 0.6521 0.6521 1,776 -0.04(-5.48%)
Mar 15, 2017 0.6750 0.6899 0.6500 0.6899 608 -0.01(-1.43%)
Mar 14, 2017 0.6999 0.6999 0.6999 0.6999 1,150 +0.05(+7.66%)
Mar 13, 2017 0.7250 0.7300 0.6501 0.6501 6,292 -0.09(-12.14%)
Mar 10, 2017 0.7080 0.7400 0.7000 0.7399 13,800 +0.09(+13.83%)
Mar 09, 2017 0.6900 0.6970 0.6500 0.6500 14,702 -0.04(-5.80%)
Mar 08, 2017 0.6970 0.6970 0.6900 0.6900 400 +0.00(+0.00%)
Mar 07, 2017 0.6900 0.6900 0.6900 0.6900 844 +0.00(+0.00%)
Mar 06, 2017 0.6900 0.6900 0.6900 0.6900 516 -0.01(-1.99%)
Mar 03, 2017 0.7200 0.7200 0.6900 0.7040 1,480 -0.02(-2.22%)
Mar 02, 2017 0.6800 0.7200 0.6800 0.7200 14,250 +0.02(+3.15%)
Mar 01, 2017 0.6800 0.6980 0.6800 0.6980 8,700 -0.02(-3.06%)
Feb 28, 2017 0.7230 0.7250 0.7200 0.7200 3,250 +0.00(+0.00%)
Feb 27, 2017 0.6500 0.7250 0.6500 0.7200 24,786 +0.02(+2.87%)
Feb 24, 2017 0.6502 0.7250 0.6501 0.6999 20,873 +0.02(+2.93%)
Feb 23, 2017 0.6800 0.6900 0.6800 0.6800 2,650 -0.02(-2.86%)
Feb 22, 2017 0.7000 0.7080 0.7000 0.7000 2,100 +0.02(+2.94%)
Feb 21, 2017 0.7300 0.7301 0.6800 0.6800 7,914 -0.05(-6.85%)
Feb 17, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Feb 16, 2017 0.7040 0.7250 0.6701 0.7000 35,971 -0.02(-2.78%)
Feb 15, 2017 0.7200 0.7200 0.7200 0.7200 458 -0.02(-2.70%)
Feb 14, 2017 0.7000 0.7400 0.6910 0.7400 12,924 +0.08(+12.10%)
Feb 13, 2017 0.7200 0.7200 0.6550 0.6601 7,139 -0.06(-8.32%)
Feb 10, 2017 0.6960 0.7800 0.6960 0.7200 20,100 +0.08(+12.50%)
Feb 09, 2017 0.6400 0.6600 0.6400 0.6400 4,188 -0.02(-3.03%)
Feb 08, 2017 0.5860 0.6600 0.5860 0.6600 13,450 +0.07(+11.86%)
Feb 07, 2017 0.5900 0.5900 0.5900 0.5900 2,000 +0.02(+3.33%)
Feb 06, 2017 0.6100 0.6200 0.5692 0.5710 15,020 -0.07(-10.78%)
Feb 03, 2017 0.6550 0.6550 0.6100 0.6400 1,669 -0.02(-2.29%)
Feb 02, 2017 0.6400 0.6600 0.6100 0.6550 14,198 +0.01(+2.31%)
Feb 01, 2017 0.6749 0.6799 0.6400 0.6402 7,543 +0.03(+4.95%)
Jan 31, 2017 0.6300 0.6800 0.6100 0.6100 4,550 -0.02(-3.17%)
Jan 30, 2017 0.6300 0.6300 0.6300 0.6300 258 -0.04(-6.25%)
Jan 27, 2017 0.6300 0.6800 0.6300 0.6720 5,445 +0.01(+1.82%)
Jan 26, 2017 0.6800 0.6800 0.6600 0.6600 11,308 -0.01(-1.49%)
Jan 25, 2017 0.6801 0.6880 0.6695 0.6700 11,000 +0.00(+0.00%)
Jan 24, 2017 0.6700 0.6900 0.6700 0.6700 7,656 +0.01(+1.52%)
Jan 23, 2017 0.6603 0.6603 0.6600 0.6600 6,046 -0.02(-2.80%)
Jan 20, 2017 0.6800 0.6800 0.6660 0.6790 8,775 +0.02(+2.88%)
Jan 19, 2017 0.6600 0.6880 0.6500 0.6600 28,265 +0.00(+0.00%)
Jan 18, 2017 0.7200 0.7200 0.6600 0.6600 5,369 -0.06(-8.33%)
Jan 17, 2017 0.7040 0.7200 0.6600 0.7200 4,500 +0.02(+3.45%)
Jan 12, 2017 0.6960 0.6960 0.6960 0 -0.00(-0.57%)
Jan 10, 2017 0.7000 0.7000 0.7000 68 +0.00(+0.00%)
Jan 09, 2017 0.7010 0.7010 0.6500 0.7000 17,593 -0.00(-0.14%)
Jan 06, 2017 0.7010 0.7200 0.7010 0.7010 10,030 +0.01(+1.59%)
Jan 05, 2017 0.7010 0.7010 0.6900 0.6900 32,470 -0.03(-4.17%)
Jan 04, 2017 0.7200 0.7200 0.7200 0.7200 134 +0.00(+0.00%)
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.