Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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, 2020 0.2200 0.2500 0.2100 0.2100 3,800 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Mar 27, 2020 0.2100 0.2100 0.2100 0.2100 2,500 -0.09(-29.98%)
Mar 26, 2020 0.2551 0.2999 0.2100 0.2999 7,108 -0.00(-0.03%)
Mar 25, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.3000 0.2500 0.3000 2,524 +0.05(+20.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2500 8,572 -0.01(-4.21%)
Mar 20, 2020 0.2500 0.2700 0.2500 0.2610 15,900 +0.01(+4.40%)
Mar 19, 2020 0.2500 0.2500 0.2500 0.2500 1,250 -0.02(-7.41%)
Mar 18, 2020 0.2800 0.2800 0.2700 0.2700 8,140 -0.03(-9.09%)
Mar 17, 2020 0.2970 0.2970 0.2970 0.2970 1,500 +0.02(+6.07%)
Mar 16, 2020 0.2700 0.2800 0.2700 0.2800 2,401 +0.02(+5.66%)
Mar 13, 2020 0.2650 0.2650 0.2650 0.2650 300 +0.00(+0.00%)
Mar 12, 2020 0.2800 0.2800 0.2650 0.2650 13,812 -0.02(-5.36%)
Mar 10, 2020 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 09, 2020 0.2700 0.3300 0.2700 0.3300 2,286 +0.05(+17.86%)
Mar 06, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.2800 0.2755 0.2800 9,984 +0.00(+0.00%)
Mar 04, 2020 0.2800 0.2800 0.2800 0.2800 5,265 +0.02(+5.66%)
Mar 03, 2020 0.2650 0.2650 0.2650 0.2650 2,528 +0.00(+0.00%)
Mar 02, 2020 0.3225 0.3600 0.2650 0.2650 25,423 -0.08(-23.28%)
Feb 28, 2020 0.3150 0.3454 0.3150 0.3454 4,200 +0.03(+7.94%)
Feb 27, 2020 0.3500 0.3500 0.3200 0.3200 2,364 -0.01(-3.03%)
Feb 26, 2020 0.3500 0.3500 0.3300 0.3300 4,077 +0.00(+0.00%)
Feb 25, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Feb 24, 2020 0.3300 0.3300 0.3300 61 +0.00(+0.00%)
Feb 21, 2020 0.3630 0.3630 0.3300 0.3300 1,100 +0.00(+0.00%)
Feb 20, 2020 0.3175 0.3570 0.3175 0.3300 1,685 +0.00(+0.00%)
Feb 19, 2020 0.3300 0.3300 0.3300 0.3300 1,140 +0.00(+0.00%)
Feb 18, 2020 0.3300 0.3300 0.3300 0.3300 3,426 +0.01(+3.13%)
Feb 14, 2020 0.3700 0.3700 0.3200 0.3200 2,100 -0.01(-3.03%)
Feb 13, 2020 0.4000 0.4000 0.3050 0.3300 3,580 -0.07(-17.50%)
Feb 12, 2020 0.3800 0.4000 0.3800 0.4000 1,205 +0.06(+19.05%)
Feb 11, 2020 0.3560 0.3560 0.3360 0.3360 311 -0.04(-11.58%)
Feb 10, 2020 0.3000 0.3800 0.3000 0.3800 526 +0.00(+0.03%)
Feb 07, 2020 0.3626 0.4598 0.3400 0.3799 12,400 +0.00(+1.31%)
Feb 06, 2020 0.3450 0.3750 0.3450 0.3750 261 +0.05(+15.38%)
Feb 05, 2020 0.4075 0.4900 0.3250 0.3250 3,600 -0.02(-7.14%)
Feb 04, 2020 0.2950 0.4900 0.2950 0.3500 1,360 +0.00(+0.57%)
Feb 03, 2020 0.3480 0.3480 0.3433 0.3480 2,000 +0.02(+5.45%)
Jan 31, 2020 0.3400 0.3498 0.3250 0.3300 27,300 +0.01(+3.13%)
Jan 30, 2020 0.3145 0.3200 0.2929 0.3200 19,007 +0.00(+0.31%)
Jan 29, 2020 0.3190 0.3190 0.3190 0.3190 126 +0.00(+0.00%)
Jan 27, 2020 0.3190 0.3190 0.3190 0 +0.00(+0.00%)
Jan 23, 2020 0.3190 0.3190 0.3190 0 +0.03(+8.95%)
Jan 22, 2020 0.2706 0.2928 0.2700 0.2928 4,306 -0.03(-8.21%)
Jan 21, 2020 0.3199 0.3199 0.2706 0.3190 11,114 +0.02(+6.33%)
Jan 17, 2020 0.2805 0.3005 0.2805 0.3000 14,200 +0.03(+10.86%)
Jan 15, 2020 0.2706 0.2706 0.2706 0 -0.02(-8.27%)
Jan 14, 2020 0.2903 0.3200 0.2650 0.2950 1,763 -0.03(-7.81%)
Jan 13, 2020 0.2903 0.3200 0.2606 0.3200 1,318 +0.05(+18.52%)
Jan 10, 2020 0.2800 0.3195 0.2700 0.2700 13,700 -0.05(-15.49%)
Jan 09, 2020 0.3000 0.3195 0.3000 0.3195 1,963 +0.04(+14.11%)
Jan 08, 2020 0.3068 0.3068 0.2800 0.2800 2,881 -0.03(-8.74%)
Jan 07, 2020 0.3000 0.3068 0.3000 0.3068 4,824 +0.00(+0.59%)
Jan 06, 2020 0.2606 0.3050 0.2606 0.3050 1,447 +0.02(+8.93%)
Jan 03, 2020 0.2800 0.2800 0.2800 31 +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.