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 29, 2018 0.4640 0.4640 0.4640 0 -0.00(-0.22%)
Mar 28, 2018 0.4650 0.4650 0.4650 0.4650 6,225 +0.03(+5.68%)
Mar 27, 2018 0.4400 0.4400 0.4400 0.4400 1,800 +0.00(+0.00%)
Mar 26, 2018 0.4690 0.4690 0.4400 0.4400 9,941 -0.03(-6.18%)
Mar 23, 2018 0.4500 0.4690 0.4500 0.4690 1,522 +0.00(+0.00%)
Mar 22, 2018 0.4499 0.4690 0.4400 0.4690 24,198 +0.02(+4.22%)
Mar 21, 2018 0.4400 0.4500 0.4400 0.4500 23,000 +0.00(+0.00%)
Mar 20, 2018 0.4400 0.4500 0.4300 0.4500 13,808 +0.01(+2.51%)
Mar 19, 2018 0.4300 0.4390 0.4300 0.4390 3,000 -0.00(-0.23%)
Mar 16, 2018 0.4400 0.4400 0.4300 0.4400 466 +0.00(+0.00%)
Mar 15, 2018 0.4370 0.4400 0.4370 0.4400 1,678 +0.01(+2.33%)
Mar 14, 2018 0.4500 0.4500 0.4300 0.4300 12,475 -0.02(-4.44%)
Mar 13, 2018 0.4400 0.4500 0.4300 0.4500 7,000 +0.02(+4.65%)
Mar 12, 2018 0.4420 0.4620 0.4300 0.4300 20,622 -0.01(-2.69%)
Mar 09, 2018 0.4527 0.4527 0.4210 0.4419 14,827 +0.02(+4.96%)
Mar 08, 2018 0.4210 0.4527 0.4210 0.4210 4,981 -0.02(-4.99%)
Mar 07, 2018 0.4221 0.4431 0.4210 0.4431 13,110 -0.04(-7.69%)
Mar 06, 2018 0.4210 0.4800 0.4210 0.4800 14,704 +0.03(+6.55%)
Mar 05, 2018 0.4800 0.4800 0.4505 0.4505 660 +0.00(+0.11%)
Mar 01, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 28, 2018 0.4900 0.4900 0.4210 0.4500 4,530 -0.04(-8.13%)
Feb 27, 2018 0.4200 0.4899 0.4200 0.4898 20,661 +0.02(+3.36%)
Feb 26, 2018 0.4530 0.4739 0.4200 0.4739 3,324 +0.00(+0.00%)
Feb 23, 2018 0.4201 0.4739 0.4201 0.4739 3,650 +0.04(+8.94%)
Feb 22, 2018 0.4500 0.4500 0.4201 0.4350 19,531 -0.02(-3.33%)
Feb 21, 2018 0.4200 0.4500 0.4200 0.4500 9,050 -0.02(-4.05%)
Feb 20, 2018 0.4630 0.4690 0.4200 0.4690 1,732 +0.02(+4.22%)
Feb 15, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 14, 2018 0.4200 0.4500 0.4200 0.4500 9,713 +0.03(+7.14%)
Feb 13, 2018 0.4200 0.4200 0.4200 0.4200 1,100 +0.00(+0.00%)
Feb 12, 2018 0.4200 0.4200 0.4200 0.4200 1,336 -0.06(-11.95%)
Feb 09, 2018 0.4201 0.4770 0.4201 0.4770 570 +0.00(+0.42%)
Feb 08, 2018 0.4200 0.4750 0.4200 0.4750 5,600 +0.05(+13.10%)
Feb 07, 2018 0.4200 0.4200 0.4200 0.4200 4,387 +0.00(+0.00%)
Feb 06, 2018 0.4200 0.4300 0.4200 0.4200 20,363 -0.00(-0.02%)
Feb 05, 2018 0.4350 0.4600 0.4201 0.4201 4,676 -0.03(-6.64%)
Feb 02, 2018 0.4500 0.4630 0.4200 0.4500 11,270 -0.03(-5.76%)
Feb 01, 2018 0.4490 0.4490 0.4490 0.4775 8,021 +0.07(+16.46%)
Jan 31, 2018 0.4200 0.4790 0.4000 0.4100 11,490 -0.07(-15.11%)
Jan 30, 2018 0.4359 0.4830 0.4358 0.4830 1,420 +0.00(+0.21%)
Jan 29, 2018 0.4890 0.4890 0.4201 0.4820 3,940 -0.00(-0.21%)
Jan 26, 2018 0.4300 0.4830 0.4201 0.4830 2,015 +0.01(+1.05%)
Jan 25, 2018 0.4990 0.4990 0.4201 0.4780 8,080 -0.00(-0.73%)
Jan 24, 2018 0.4825 0.4850 0.4101 0.4815 3,072 -0.00(-0.16%)
Jan 23, 2018 0.4100 0.4823 0.4100 0.4823 7,207 +0.01(+2.61%)
Jan 22, 2018 0.4800 0.4800 0.4111 0.4700 1,905 -0.01(-2.08%)
Jan 19, 2018 0.4500 0.4830 0.4290 0.4800 8,467 +0.03(+6.67%)
Jan 18, 2018 0.4685 0.4819 0.4102 0.4500 7,350 -0.03(-6.05%)
Jan 17, 2018 0.4200 0.4790 0.4100 0.4790 8,100 +0.06(+14.02%)
Jan 16, 2018 0.4516 0.4960 0.4201 3,040 -0.08(-15.30%)
Jan 12, 2018 0.4960 0.4960 0.4960 0 +0.05(+10.22%)
Jan 11, 2018 0.4500 0.4500 0.4100 0.4500 18,901 +0.00(+0.00%)
Jan 10, 2018 0.4980 0.5000 0.4120 0.4500 17,318 -0.05(-9.64%)
Jan 09, 2018 0.4530 0.5000 0.4000 0.4980 56,907 -0.02(-4.23%)
Jan 08, 2018 0.4500 0.5200 0.4500 0.5200 4,244 +0.00(+0.00%)
Jan 05, 2018 0.4500 0.5200 0.4500 0.5200 7,620 +0.00(+0.00%)
Jan 04, 2018 0.4510 0.5200 0.4500 0.5200 1,900 +0.00(+0.13%)
Jan 03, 2018 0.4700 0.5193 0.4700 0.5193 3,420 -0.00(-0.13%)
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.