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 (%)
May 31, 2019 0.5266 0.5400 0.4610 0.4901 27,900 -0.02(-4.09%)
May 30, 2019 0.5499 0.5499 0.5110 0.5110 1,300 +0.00(+0.20%)
May 29, 2019 0.5100 0.5101 0.5100 0.5100 3,352 -0.04(-7.27%)
May 28, 2019 0.5400 0.6000 0.5400 0.5500 4,900 +0.01(+1.85%)
May 24, 2019 0.5300 0.5500 0.5300 0.5400 5,000 +0.02(+3.15%)
May 23, 2019 0.5235 0.5235 0.5235 0.5235 160 +0.01(+2.65%)
May 22, 2019 0.5100 0.5100 0.5100 0.5100 5,049 -0.04(-7.27%)
May 21, 2019 0.6200 0.6250 0.5101 0.5500 11,600 -0.05(-8.33%)
May 20, 2019 0.5500 0.6000 0.5000 0.6000 38,893 +0.05(+9.09%)
May 17, 2019 0.5500 0.5500 0.5500 0.5500 5,700 +0.00(+0.00%)
May 16, 2019 0.5975 0.6250 0.5100 0.5500 14,479 +0.06(+11.11%)
May 15, 2019 0.4960 0.5999 0.4950 0.4950 6,870 -0.00(-0.02%)
May 14, 2019 0.4951 0.4951 0.4951 167 +0.00(+0.00%)
May 13, 2019 0.4951 0.6250 0.4951 0.4951 407 -0.10(-16.44%)
May 10, 2019 0.4550 0.5925 0.4510 0.5925 1,700 +0.04(+7.73%)
May 09, 2019 0.5050 0.5500 0.5050 0.5500 2,416 +0.04(+8.80%)
May 08, 2019 0.4800 0.5500 0.4800 0.5055 10,255 +0.02(+5.20%)
May 07, 2019 0.4975 0.5500 0.4805 0.4805 8,135 -0.03(-6.70%)
May 06, 2019 0.4800 0.5600 0.4800 0.5150 8,499 -0.01(-1.92%)
May 03, 2019 0.5375 0.5375 0.4410 0.5251 12,000 -0.10(-15.98%)
May 02, 2019 0.5250 0.6250 0.5250 0.6250 12,494 +0.07(+13.64%)
May 01, 2019 0.6250 0.6250 0.5500 0.5500 3,410 -0.05(-8.33%)
Apr 30, 2019 0.5200 0.6000 0.5200 0.6000 1,640 +0.17(+39.37%)
Apr 29, 2019 0.5750 0.5750 0.4305 0.4305 12,201 -0.12(-21.73%)
Apr 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 24, 2019 0.5500 0.5500 0.5500 0.5500 340 +0.00(+0.00%)
Apr 23, 2019 0.6000 0.6000 0.5500 0.5500 4,599 +0.00(+0.00%)
Apr 22, 2019 0.6000 0.6500 0.4300 0.5500 6,749 -0.05(-8.33%)
Apr 18, 2019 0.5201 0.6300 0.5201 0.6000 4,900 +0.08(+15.36%)
Apr 17, 2019 0.5600 0.6300 0.5201 0.5201 4,610 -0.09(-14.74%)
Apr 16, 2019 0.5700 0.6300 0.5700 0.6100 5,440 +0.08(+15.09%)
Apr 15, 2019 0.6000 0.6500 0.5300 0.5300 7,656 -0.08(-13.11%)
Apr 12, 2019 0.6300 0.6300 0.6100 0.6100 5,000 -0.03(-4.31%)
Apr 11, 2019 0.6250 0.6375 0.6000 0.6375 3,000 +0.05(+8.05%)
Apr 10, 2019 0.5800 0.6000 0.5800 0.5900 6,051 +0.01(+1.72%)
Apr 09, 2019 0.5700 0.6000 0.5700 0.5800 10,550 -0.04(-6.07%)
Apr 08, 2019 0.6175 0.6175 0.6175 0.6175 401 +0.07(+12.27%)
Apr 05, 2019 0.6200 0.6200 0.4600 0.5500 9,100 -0.05(-8.33%)
Apr 04, 2019 0.5700 0.6900 0.4500 0.6000 31,900 +0.06(+11.11%)
Apr 03, 2019 0.4950 0.5400 0.4950 0.5400 5,060 +0.00(+0.00%)
Apr 02, 2019 0.6100 0.6100 0.5400 0.5400 3,720 -0.02(-3.57%)
Apr 01, 2019 0.5000 0.5825 0.5000 0.5600 18,701 +0.06(+12.00%)
Mar 29, 2019 0.5300 0.5300 0.3020 0.5000 37,000 -0.06(-10.71%)
Mar 28, 2019 0.6000 0.6500 0.5454 0.5600 47,143 -0.09(-13.85%)
Mar 27, 2019 0.6500 0.6500 0.6300 0.6500 5,896 +0.00(+0.00%)
Mar 26, 2019 0.6300 0.6500 0.6200 0.6500 5,607 +0.03(+4.84%)
Mar 25, 2019 0.6600 0.6750 0.5890 0.6200 27,284 -0.06(-8.82%)
Mar 22, 2019 0.6600 0.6800 0.6600 0.6800 1,400 +0.00(+0.00%)
Mar 21, 2019 0.6600 0.6800 0.6500 0.6800 18,200 +0.00(+0.29%)
Mar 20, 2019 0.6780 0.6780 0.6780 0.6780 218 -0.04(-5.83%)
Mar 19, 2019 0.7180 0.7300 0.7100 0.7200 3,683 -0.03(-4.00%)
Mar 18, 2019 0.7300 0.7500 0.7300 0.7500 530 +0.04(+5.63%)
Mar 15, 2019 0.7200 0.7400 0.7100 0.7100 2,800 +0.00(+0.00%)
Mar 13, 2019 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Mar 12, 2019 0.7400 0.7400 0.7400 0.7400 1,000 +0.08(+12.12%)
Mar 11, 2019 0.6600 0.6600 0.6600 30 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.6700 0.6600 0.6600 1,300 -0.04(-5.71%)
Mar 07, 2019 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Mar 04, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.64%)
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.