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

Nanophase Technologies Corp (OP: NANX )

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 10:36 AM 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 (%)
Apr 30, 2013 0.4000 0.4000 0.3320 0.3350 6,991 +0.01(+1.52%)
Apr 29, 2013 0.3371 0.4300 0.3300 0.3300 1,930 -0.09(-21.43%)
Apr 26, 2013 0.3200 0.4200 0.3153 0.4200 70,936 +0.10(+33.21%)
Apr 25, 2013 0.3000 0.4300 0.3000 0.3153 17,724 +0.01(+1.64%)
Apr 24, 2013 0.3100 0.3102 0.3100 0.3102 4,128 -0.01(-3.36%)
Apr 23, 2013 0.2830 0.3600 0.2830 0.3210 15,491 -0.01(-4.18%)
Apr 22, 2013 0.3300 0.4299 0.3200 0.3350 56,856 -0.01(-4.29%)
Apr 19, 2013 0.3600 0.3600 0.3500 0.3500 52,988 -0.01(-2.78%)
Apr 18, 2013 0.3800 0.3800 0.3600 0.3600 50,500 +0.00(+0.00%)
Apr 17, 2013 0.4698 0.4698 0.3600 0.3600 65,600 -0.06(-14.29%)
Apr 16, 2013 0.4499 0.4720 0.3503 0.4200 57,075 +0.02(+5.00%)
Apr 15, 2013 0.4200 0.4720 0.3950 0.4000 253,951 -0.02(-4.76%)
Apr 12, 2013 0.4151 0.4400 0.4150 0.4200 124,160 +0.00(+0.00%)
Apr 11, 2013 0.4499 0.4500 0.4002 0.4200 74,496 +0.00(+0.00%)
Apr 10, 2013 0.4200 0.4200 0.4200 0.4200 6,800 +0.01(+1.20%)
Apr 09, 2013 0.4699 0.4699 0.4150 0.4150 12,853 -0.01(-1.19%)
Apr 08, 2013 0.4200 0.4200 0.4200 0.4200 4,777 -0.06(-12.48%)
Apr 05, 2013 0.4250 0.4899 0.4200 0.4799 188,616 -0.02(-4.00%)
Apr 04, 2013 0.4250 0.4999 0.4250 0.4999 1,057 +0.05(+11.09%)
Apr 03, 2013 0.4650 0.4650 0.4500 0.4500 11,300 -0.02(-3.23%)
Apr 02, 2013 0.4601 0.4700 0.4601 0.4650 15,335 -0.00(-1.06%)
Apr 01, 2013 0.5299 0.5299 0.4601 0.4700 4,569 -0.05(-8.74%)
Mar 28, 2013 0.4601 0.5299 0.4601 0.5150 2,511 +0.04(+9.55%)
Mar 27, 2013 0.4500 0.4701 0.4500 0.4701 1,609 +0.00(+0.02%)
Mar 26, 2013 0.4700 0.4700 0.4700 0.4700 13,142 -0.02(-4.08%)
Mar 25, 2013 0.4801 0.5698 0.4801 0.4900 13,233 -0.02(-3.92%)
Mar 22, 2013 0.5698 0.5698 0.5100 0.5100 1,650 +0.03(+6.23%)
Mar 21, 2013 0.4801 0.5000 0.4801 0.4801 3,474 +0.00(+0.00%)
Mar 20, 2013 0.4815 0.4815 0.4801 0.4801 234 -0.04(-7.67%)
Mar 19, 2013 0.5698 0.5698 0.5200 0.5200 8,198 +0.00(+0.00%)
Mar 18, 2013 0.5100 0.5500 0.5100 0.5200 14,555 +0.02(+4.00%)
Mar 15, 2013 0.4851 0.5241 0.4810 0.5000 23,462 +0.01(+3.07%)
Mar 14, 2013 0.4900 0.5100 0.4851 0.4851 4,000 -0.03(-5.27%)
Mar 13, 2013 0.5125 0.5125 0.4750 0.5121 19,314 -0.00(-0.08%)
Mar 12, 2013 0.5000 0.5400 0.5000 0.5125 45,447 +0.01(+2.50%)
Mar 11, 2013 0.5000 0.5000 0.4801 0.5000 7,100 -0.02(-3.85%)
Mar 08, 2013 0.4200 0.5700 0.4200 0.5200 6,638 +0.00(+0.00%)
Mar 07, 2013 0.4800 0.5898 0.4800 0.5200 22,511 -0.01(-1.89%)
Mar 06, 2013 0.4750 0.5300 0.4600 0.5300 40,300 +0.05(+10.42%)
Mar 05, 2013 0.4700 0.4900 0.4600 0.4800 29,453 -0.02(-4.00%)
Mar 04, 2013 0.4900 0.5200 0.4600 0.5000 39,855 +0.04(+9.89%)
Mar 01, 2013 0.4550 0.4800 0.4550 0.4550 10,884 -0.01(-3.19%)
Feb 28, 2013 0.4899 0.4900 0.4700 0.4700 34,900 +0.02(+4.44%)
Feb 27, 2013 0.4400 0.4899 0.4400 0.4500 15,643 +0.01(+2.27%)
Feb 26, 2013 0.4500 0.4500 0.4301 0.4400 16,500 +0.00(+0.00%)
Feb 25, 2013 0.4301 0.4900 0.4301 0.4400 11,367 -0.01(-2.22%)
Feb 22, 2013 0.4799 0.4900 0.4401 0.4500 12,200 -0.03(-6.23%)
Feb 21, 2013 0.4900 0.4900 0.4200 0.4799 29,635 -0.01(-2.06%)
Feb 20, 2013 0.4500 0.4900 0.4500 0.4900 25,100 +0.01(+2.08%)
Feb 19, 2013 0.4155 0.4800 0.4155 0.4800 9,140 +0.06(+15.55%)
Feb 15, 2013 0.4799 0.4800 0.4154 0.4154 37,850 +0.00(+0.10%)
Feb 14, 2013 0.4200 0.4849 0.4000 0.4150 21,175 -0.08(-15.31%)
Feb 13, 2013 0.4899 0.4900 0.4101 0.4900 11,692 +0.08(+19.48%)
Feb 12, 2013 0.4900 0.4900 0.4101 0.4101 11,516 -0.08(-16.31%)
Feb 11, 2013 0.4900 0.4900 0.4106 0.4900 6,200 +0.00(+0.00%)
Feb 08, 2013 0.4200 0.4900 0.4105 0.4900 8,400 +0.04(+8.89%)
Feb 07, 2013 0.5100 0.5100 0.4400 0.4500 10,400 +0.01(+2.27%)
Feb 06, 2013 0.4400 0.4400 0.4400 0.4400 744 -0.01(-2.22%)
Feb 04, 2013 0.4500 0.4500 0.4500 0.4500 7,825 -0.04(-9.09%)
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.