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 (%)
Apr 29, 2016 0.4580 0.4700 0.4500 0.4700 6,005 +0.03(+6.79%)
Apr 28, 2016 0.4684 0.4700 0.4400 0.4401 48,057 -0.03(-6.36%)
Apr 27, 2016 0.4700 0.4700 0.4700 0.4700 567 +0.00(+0.00%)
Apr 26, 2016 0.4850 0.4850 0.4692 0.4700 5,000 -0.01(-3.07%)
Apr 25, 2016 0.4697 0.4850 0.4697 0.4849 3,500 +0.02(+4.08%)
Apr 21, 2016 0.4659 0.4659 0.4659 0 +0.02(+3.53%)
Apr 20, 2016 0.4401 0.4653 0.4401 0.4500 16,700 +0.01(+2.25%)
Apr 19, 2016 0.4609 0.4747 0.4401 0.4401 4,270 -0.00(-0.20%)
Apr 18, 2016 0.4411 0.4411 0.4410 0.4410 6,151 -0.03(-6.17%)
Apr 15, 2016 0.4410 0.4700 0.4410 0.4700 7,866 +0.01(+3.18%)
Apr 14, 2016 0.4600 0.4700 0.4411 0.4555 5,780 -0.01(-3.09%)
Apr 13, 2016 0.4410 0.4900 0.4410 0.4700 89,896 +0.00(+0.00%)
Apr 12, 2016 0.4700 0.4700 0.4700 0.4700 350 +0.00(+0.00%)
Apr 11, 2016 0.4500 0.4700 0.4500 0.4700 14,162 +0.02(+4.44%)
Apr 08, 2016 0.4500 0.4500 0.4500 0.4500 3,572 -0.01(-1.74%)
Apr 06, 2016 0.4580 0.4580 0.4580 61 -0.01(-2.56%)
Apr 05, 2016 0.4700 0.4700 0.4700 0.4700 10,550 -0.02(-4.08%)
Apr 04, 2016 0.4500 0.4900 0.4500 0.4900 2,227 +0.04(+8.89%)
Apr 01, 2016 0.4800 0.4850 0.4500 0.4500 12,259 -0.03(-6.25%)
Mar 31, 2016 0.4500 0.4800 0.4500 0.4800 8,550 +0.03(+6.67%)
Mar 30, 2016 0.4410 0.4500 0.4410 0.4500 1,526 +0.01(+2.04%)
Mar 29, 2016 0.4550 0.4550 0.4400 0.4410 15,808 -0.03(-6.17%)
Mar 28, 2016 0.4400 0.4700 0.4400 0.4700 18,351 +0.03(+6.82%)
Mar 23, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 22, 2016 0.4401 0.4401 0.4400 0.4400 578 +0.00(+0.00%)
Mar 21, 2016 0.4400 0.4400 0.4400 0.4400 2,003 +0.00(+0.00%)
Mar 18, 2016 0.4400 0.4400 0.4400 0.4400 216 -0.01(-2.22%)
Mar 17, 2016 0.4300 0.4500 0.4300 0.4500 10,880 +0.02(+4.65%)
Mar 14, 2016 0.4300 0.4300 0.4300 20 -0.01(-1.15%)
Mar 11, 2016 0.4300 0.4450 0.4300 0.4350 13,100 +0.01(+1.16%)
Mar 09, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 08, 2016 0.4400 0.4400 0.4350 0.4400 34,977 +0.00(+0.00%)
Mar 07, 2016 0.4200 0.4400 0.4200 0.4400 7,255 +0.02(+4.76%)
Mar 04, 2016 0.4280 0.4280 0.4200 0.4200 1,850 +0.00(+0.00%)
Mar 03, 2016 0.4200 0.4240 0.4200 0.4200 8,968 -0.01(-1.87%)
Mar 02, 2016 0.4280 0.4280 0.4280 0.4280 500 +0.00(+0.00%)
Mar 01, 2016 0.4280 0.4280 0.4280 0.4280 100 +0.01(+1.90%)
Feb 29, 2016 0.4280 0.4280 0.4200 0.4200 2,087 +0.01(+3.70%)
Feb 26, 2016 0.4050 0.4050 0.4050 0.4050 3,000 -0.01(-3.57%)
Feb 25, 2016 0.4200 0.4200 0.4000 0.4200 5,697 -0.02(-4.55%)
Feb 24, 2016 0.4200 0.4400 0.4200 0.4400 2,628 +0.02(+4.76%)
Feb 23, 2016 0.4500 0.4500 0.4200 0.4200 1,000 -0.01(-2.78%)
Feb 22, 2016 0.4200 0.4320 0.4200 0.4320 3,000 +0.01(+2.86%)
Feb 19, 2016 0.3800 0.4200 0.3800 0.4200 19,235 +0.02(+6.33%)
Feb 18, 2016 0.3701 0.4200 0.3701 0.3950 99,660 -0.02(-5.95%)
Feb 17, 2016 0.3950 0.4200 0.3780 0.4200 58,026 +0.04(+10.51%)
Feb 16, 2016 0.4200 0.4200 0.3800 0.3800 16,372 -0.04(-9.51%)
Feb 12, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 11, 2016 0.3900 0.4200 0.3900 0.4200 7,534 +0.03(+7.69%)
Feb 10, 2016 0.3900 0.3900 0.3900 0.3900 2,912 -0.03(-7.14%)
Feb 09, 2016 0.4050 0.4200 0.3900 0.4200 15,350 +0.01(+3.70%)
Feb 08, 2016 0.4050 0.4110 0.4050 0.4050 3,100 -0.00(-0.74%)
Feb 04, 2016 0.4080 0.4080 0.4080 0 +0.01(+2.00%)
Feb 02, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Feb 01, 2016 0.3900 0.3900 0.3900 0.3900 2,260 +0.01(+2.63%)
Jan 29, 2016 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Jan 27, 2016 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 26, 2016 0.3880 0.3880 0.3800 0.3800 1,288 +0.00(+0.00%)
Jan 25, 2016 0.3800 0.3800 0.3800 0.3800 2,000 -0.01(-2.56%)
Jan 22, 2016 0.4000 0.4000 0.3900 0.3900 350 +0.00(+0.00%)
Jan 21, 2016 0.3900 0.3900 0.3810 0.3900 7,181 +0.00(+0.00%)
Jan 20, 2016 0.3880 0.3900 0.3800 0.3900 7,930 +0.01(+2.63%)
Jan 19, 2016 0.4001 0.4001 0.3800 0.3800 55,040 -0.02(-5.02%)
Jan 15, 2016 0.4001 0.4001 0.4001 0 +0.00(+0.00%)
Jan 13, 2016 0.4001 0.4001 0.4001 1 -0.01(-1.70%)
Jan 12, 2016 0.4001 0.4101 0.4001 0.4070 30,968 -0.00(-0.73%)
Jan 08, 2016 0.4100 0.4100 0.4100 75 +0.01(+2.47%)
Jan 07, 2016 0.4001 0.4001 0.4001 0.4001 1,500 +0.00(+0.00%)
Jan 06, 2016 0.4005 0.4005 0.4001 0.4001 6,530 -0.01(-2.41%)
Jan 05, 2016 0.4100 0.4100 0.4100 0.4100 10,000 +0.00(+0.00%)
Jan 04, 2016 0.4040 0.4100 0.4040 0.4100 10,330 +0.01(+2.50%)
Dec 31, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.68%)
Dec 30, 2015 0.4000 0.4200 0.4000 0.4110 13,199 +0.01(+2.11%)
Dec 29, 2015 0.4120 0.4120 0.4001 0.4025 13,125 -0.02(-4.17%)
Dec 28, 2015 0.4001 0.4280 0.4001 0.4200 9,200 +0.00(+0.00%)
Dec 24, 2015 0.4200 0.4200 0.4200 0 -0.00(-0.14%)
Dec 23, 2015 0.4150 0.4206 0.4150 0.4206 4,500 +0.01(+2.59%)
Dec 22, 2015 0.4140 0.4140 0.4100 0.4100 5,056 +0.00(+0.00%)
Dec 21, 2015 0.4000 0.4100 0.4000 0.4100 7,999 +0.00(+0.00%)
Dec 18, 2015 0.4000 0.4120 0.4000 0.4100 5,456 +0.00(+0.00%)
Dec 17, 2015 0.4100 0.4300 0.4000 0.4100 3,200 -0.01(-1.20%)
Dec 16, 2015 0.4100 0.4225 0.4100 0.4150 7,700 +0.01(+1.22%)
Dec 15, 2015 0.4000 0.4100 0.4000 0.4100 2,500 +0.01(+2.50%)
Dec 14, 2015 0.4000 0.4180 0.4000 0.4000 69,604 -0.01(-2.44%)
Dec 11, 2015 0.4300 0.4300 0.4100 0.4100 2,780 +0.00(+0.00%)
Dec 10, 2015 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.99%)
Dec 09, 2015 0.4260 0.4260 0.4001 0.4060 18,968 -0.03(-7.73%)
Dec 08, 2015 0.4400 0.4400 0.4400 0.4400 2,410 +0.02(+4.74%)
Dec 07, 2015 0.4500 0.4500 0.4201 0.4201 2,502 -0.03(-6.64%)
Dec 04, 2015 0.4273 0.4500 0.4120 0.4500 12,573 +0.00(+0.00%)
Dec 03, 2015 0.4250 0.4500 0.4101 0.4500 22,950 +0.03(+7.14%)
Dec 02, 2015 0.4100 0.4516 0.4100 0.4200 18,836 +0.00(+0.00%)
Nov 30, 2015 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Nov 27, 2015 0.4100 0.4100 0.4100 0.4100 3,200 -0.01(-2.38%)
Nov 25, 2015 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Nov 24, 2015 0.4000 0.4000 0.3920 0.4000 15,691 +0.00(+0.00%)
Nov 23, 2015 0.4000 0.4000 0.4000 0.4000 8,800 -0.01(-2.44%)
Nov 20, 2015 0.4082 0.4100 0.4082 0.4100 7,500 +0.01(+2.50%)
Nov 19, 2015 0.4000 0.4196 0.4000 0.4000 2,610 +0.00(+0.00%)
Nov 18, 2015 0.3800 0.4498 0.3800 0.4000 6,000 -0.00(-0.02%)
Nov 17, 2015 0.4000 0.4250 0.4000 0.4001 9,800 +0.00(+0.02%)
Nov 16, 2015 0.3800 0.4100 0.3800 0.4000 4,451 +0.00(+0.00%)
Nov 13, 2015 0.4000 0.4000 0.4000 0.4000 10,849 +0.00(+0.00%)
Nov 12, 2015 0.4100 0.4100 0.4000 0.4000 10,150 -0.02(-4.76%)
Nov 11, 2015 0.4350 0.4350 0.4200 0.4200 5,000 +0.01(+2.44%)
Nov 10, 2015 0.4100 0.4100 0.4100 0.4100 500 +0.01(+2.50%)
Nov 09, 2015 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Nov 06, 2015 0.3800 0.4200 0.3800 0.4200 31,341 +0.01(+3.68%)
Nov 05, 2015 0.4401 0.4401 0.4051 0.4051 7,100 -0.03(-7.95%)
Nov 04, 2015 0.4401 0.4401 0.4401 0.4401 2,400 -0.00(-0.02%)
Nov 03, 2015 0.4401 0.4402 0.4401 0.4402 1,700 -0.05(-10.16%)
Nov 02, 2015 0.4401 0.4900 0.4401 0.4900 7,930 +0.05(+11.34%)
Oct 30, 2015 0.4401 0.4401 0.4401 0.4401 400 -0.00(-0.02%)
Oct 29, 2015 0.4370 0.4761 0.4370 0.4402 17,973 -0.01(-2.18%)
Oct 28, 2015 0.4200 0.4600 0.4010 0.4500 55,542 +0.05(+12.50%)
Oct 26, 2015 0.4000 0.4000 0.4000 95 +0.00(+0.00%)
Oct 23, 2015 0.4000 0.4000 0.4000 0.4000 1,875 +0.00(+0.00%)
Oct 22, 2015 0.4000 0.4000 0.4000 0.4000 4,299 +0.00(+0.00%)
Oct 21, 2015 0.4100 0.4105 0.4000 0.4000 11,868 -0.01(-2.44%)
Oct 19, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 16, 2015 0.4100 0.4100 0.4100 0.4100 600 +0.00(+0.00%)
Oct 15, 2015 0.4100 0.4299 0.4100 0.4100 2,800 +0.00(+0.00%)
Oct 14, 2015 0.4000 0.4350 0.4000 0.4100 9,630 +0.01(+2.50%)
Oct 13, 2015 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Oct 12, 2015 0.4000 0.4000 0.4000 0.4000 4,257 -0.05(-11.11%)
Oct 09, 2015 0.4500 0.4600 0.4500 0.4500 13,713 -0.01(-2.17%)
Oct 08, 2015 0.4400 0.4600 0.4400 0.4600 19,987 +0.01(+2.34%)
Oct 07, 2015 0.4000 0.4500 0.4000 0.4495 10,500 +0.05(+12.37%)
Oct 06, 2015 0.4000 0.4000 0.4000 0.4000 300 +0.00(+0.00%)
Oct 05, 2015 0.4000 0.4000 0.4000 0.4000 1,401 -0.02(-3.85%)
Sep 30, 2015 0.4160 0.4160 0.4160 0 -0.02(-3.70%)
Sep 29, 2015 0.3770 0.4320 0.3770 0.4320 851 +0.03(+8.00%)
Sep 28, 2015 0.4000 0.4000 0.4000 0.4000 7,634 +0.00(+0.00%)
Sep 25, 2015 0.4000 0.4000 0.4000 0.4000 360 -0.00(-0.74%)
Sep 23, 2015 0.4030 0.4030 0.4030 1 +0.00(+0.75%)
Sep 22, 2015 0.4000 0.4000 0.4000 0.4000 752 +0.00(+0.00%)
Sep 21, 2015 0.4000 0.4200 0.4000 0.4000 12,440 +0.00(+0.00%)
Sep 18, 2015 0.4000 0.4000 0.4000 0.4000 1,765 -0.03(-6.98%)
Sep 16, 2015 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Sep 15, 2015 0.4000 0.4000 0.4000 0.4000 1,864 +0.00(+0.00%)
Sep 14, 2015 0.4000 0.4000 0.4000 0.4000 2,000 +0.00(+0.00%)
Sep 10, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 09, 2015 0.4800 0.4800 0.4000 0.4000 2,636 +0.00(+0.00%)
Sep 08, 2015 0.4000 0.4000 0.4000 0.4000 600 +0.00(+0.00%)
Sep 04, 2015 0.4000 0.4000 0.4000 0 -0.00(-0.02%)
Sep 03, 2015 0.4001 0.4001 0.4001 0.4001 450 -0.04(-9.07%)
Sep 01, 2015 0.4400 0.4400 0.4400 18 +0.02(+4.76%)
Aug 31, 2015 0.4100 0.4200 0.4100 0.4200 5,874 +0.01(+2.41%)
Aug 28, 2015 0.4101 0.4200 0.4101 0.4101 8,300 +0.00(+0.00%)
Aug 27, 2015 0.4101 0.4101 0.4101 0.4101 7,027 +0.00(+0.00%)
Aug 26, 2015 0.4101 0.4400 0.4101 0.4101 6,087 -0.01(-2.36%)
Aug 25, 2015 0.4101 0.4200 0.4100 0.4200 36,986 +0.01(+2.41%)
Aug 24, 2015 0.4350 0.4350 0.4101 23,335 -0.02(-5.72%)
Aug 21, 2015 0.4000 0.4350 0.4000 0.4350 1,402 +0.03(+6.10%)
Aug 20, 2015 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Aug 18, 2015 0.4100 0.4100 0.4100 15 +0.00(+0.00%)
Aug 17, 2015 0.4100 0.4250 0.4100 0.4100 24,260 +0.00(+0.00%)
Aug 14, 2015 0.4100 0.4100 0.4100 0.4100 228 +0.00(+0.00%)
Aug 13, 2015 0.4100 0.4100 0.4100 0.4100 1,410 +0.00(+0.00%)
Aug 11, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 10, 2015 0.4100 0.4100 0.4100 0.4100 2,650 -0.01(-2.38%)
Aug 07, 2015 0.4150 0.4200 0.4150 0.4200 8,200 +0.01(+1.20%)
Aug 05, 2015 0.4150 0.4150 0.4150 0 -0.02(-3.49%)
Aug 03, 2015 0.4300 0.4300 0.4300 0 +0.02(+4.88%)
Jul 31, 2015 0.3500 0.4200 0.3500 0.4100 15,500 -0.01(-2.38%)
Jul 30, 2015 0.4100 0.4200 0.4100 0.4200 4,100 +0.01(+2.44%)
Jul 29, 2015 0.3500 0.4200 0.3500 0.4100 8,756 +0.00(+0.00%)
Jul 28, 2015 0.4100 0.4100 0.4100 0.4100 5,655 +0.01(+2.50%)
Jul 27, 2015 0.4000 0.4000 0.4000 0.4000 9,988 -0.01(-2.44%)
Jul 24, 2015 0.4000 0.4100 0.4000 0.4100 1,440 +0.01(+2.50%)
Jul 23, 2015 0.4101 0.4101 0.4000 0.4000 15,426 -0.01(-2.46%)
Jul 22, 2015 0.4101 0.4101 0.4101 0.4101 478 -0.01(-2.36%)
Jul 21, 2015 0.4101 0.4200 0.4101 0.4200 7,981 +0.01(+2.41%)
Jul 17, 2015 0.4101 0.4101 0.4101 35 +0.00(+0.00%)
Jul 16, 2015 0.4101 0.4200 0.4101 0.4101 14,278 +0.00(+0.00%)
Jul 15, 2015 0.4101 0.4101 0.4101 0.4101 135 +0.00(+0.00%)
Jul 14, 2015 0.4101 0.4102 0.4101 0.4101 5,505 +0.00(+0.00%)
Jul 13, 2015 0.4100 0.4101 0.4100 0.4101 645 -0.04(-8.87%)
Jul 10, 2015 0.4101 0.4500 0.4101 0.4500 6,912 +0.02(+4.65%)
Jul 09, 2015 0.4300 0.4300 0.4300 0.4300 15,025 +0.01(+2.38%)
Jul 08, 2015 0.4050 0.4400 0.4050 0.4200 23,182 +0.01(+2.44%)
Jul 06, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 02, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 01, 2015 0.4400 0.4400 0.4200 0.4400 3,350 +0.00(+0.00%)
Jun 30, 2015 0.4300 0.4400 0.4250 0.4400 43,500 +0.00(+0.23%)
Jun 29, 2015 0.4200 0.4390 0.4200 0.4390 28,767 +0.02(+4.52%)
Jun 25, 2015 0.4200 0.4200 0.4200 150 +0.00(+0.00%)
Jun 24, 2015 0.4200 0.4200 0.4200 0.4200 2,700 -0.00(-1.06%)
Jun 23, 2015 0.4200 0.4245 0.4200 0.4245 3,027 +0.00(+1.07%)
Jun 22, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-6.67%)
Jun 19, 2015 0.4500 0.4500 0.4500 0.4500 575 +0.03(+7.14%)
Jun 18, 2015 0.4190 0.4200 0.4190 0.4200 2,700 +0.00(+0.24%)
Jun 17, 2015 0.4500 0.4500 0.4190 0.4190 2,350 -0.03(-6.89%)
Jun 16, 2015 0.4191 0.4500 0.4191 0.4500 326 +0.00(+0.00%)
Jun 15, 2015 0.4500 0.4500 0.4191 0.4500 48,097 +0.00(+0.00%)
Jun 12, 2015 0.4302 0.4500 0.4302 0.4500 256 +0.02(+4.51%)
Jun 11, 2015 0.4301 0.4994 0.4301 0.4306 1,129 -0.02(-5.36%)
Jun 10, 2015 0.4550 0.4550 0.4550 0.4550 2,343 +0.00(+0.00%)
Jun 09, 2015 0.4200 0.4995 0.4110 0.4550 11,370 -0.04(-8.91%)
Jun 08, 2015 0.4995 0.4995 0.4995 0.4995 1,030 +0.04(+9.76%)
Jun 05, 2015 0.4500 0.4551 0.4500 0.4551 987 +0.00(+0.02%)
Jun 04, 2015 0.4510 0.4555 0.4510 0.4550 163,970 -0.01(-1.09%)
Jun 03, 2015 0.4600 0.4600 0.4600 0.4600 115 +0.00(+0.00%)
Jun 02, 2015 0.4600 0.4723 0.4600 0.4600 10,892 +0.00(+0.00%)
Jun 01, 2015 0.4510 0.4848 0.4510 0.4600 14,089 +0.01(+2.00%)
May 29, 2015 0.4510 0.4753 0.4510 0.4510 17,979 +0.00(+0.00%)
May 28, 2015 0.4510 0.4510 0.4510 0.4510 2,500 +0.00(+0.00%)
May 27, 2015 0.4510 0.4510 0.4510 0.4510 200 -0.02(-4.04%)
May 26, 2015 0.4551 0.4700 0.4550 0.4700 697 +0.01(+3.30%)
May 22, 2015 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
May 21, 2015 0.4700 0.4700 0.4700 0.4700 136 +0.01(+2.17%)
May 20, 2015 0.4691 0.4781 0.4600 0.4600 18,850 +0.00(+0.00%)
May 19, 2015 0.4781 0.4781 0.4600 0.4600 7,386 +0.00(+0.00%)
May 18, 2015 0.4700 0.4700 0.4600 0.4600 9,240 -0.01(-2.86%)
May 15, 2015 0.4736 0.4736 0.4736 0.4736 300 +0.00(+0.76%)
May 14, 2015 0.4725 0.4725 0.4700 0.4700 10,000 -0.00(-0.53%)
May 13, 2015 0.4650 0.4750 0.4650 0.4725 36,787 +0.01(+1.61%)
May 12, 2015 0.4950 0.4950 0.4510 0.4650 46,733 -0.00(-1.04%)
May 08, 2015 0.4699 0.4699 0.4699 2 -0.00(-0.02%)
May 07, 2015 0.4700 0.4700 0.4700 0.4700 560 +0.00(+0.00%)
May 06, 2015 0.4700 0.4700 0.4700 0.4700 11,600 +0.00(+0.00%)
May 05, 2015 0.4700 0.4700 0.4700 0.4700 159 +0.00(+0.00%)
May 04, 2015 0.4500 0.4700 0.4500 0.4700 7,187 -0.01(-2.08%)
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.