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 (%)
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%)
May 01, 2015 0.4700 0.4800 0.4700 0.4800 18,278 -0.02(-3.98%)
Apr 30, 2015 0.4999 0.4999 0.4999 0.4999 2,528 +0.03(+6.36%)
Apr 29, 2015 0.4900 0.5000 0.4700 0.4700 86,811 +0.01(+2.15%)
Apr 28, 2015 0.4900 0.4900 0.4601 0.4601 11,995 -0.01(-2.11%)
Apr 27, 2015 0.4900 0.4900 0.4600 0.4700 5,715 +0.01(+2.17%)
Apr 24, 2015 0.4900 0.4900 0.4600 0.4600 4,730 -0.01(-2.13%)
Apr 23, 2015 0.4900 0.4900 0.4700 0.4700 10,000 -0.02(-4.06%)
Apr 22, 2015 0.4800 0.4900 0.4800 0.4899 9,616 +0.01(+2.00%)
Apr 21, 2015 0.4850 0.4850 0.4501 0.4803 11,136 -0.02(-3.94%)
Apr 20, 2015 0.4850 0.5000 0.4850 0.5000 8,476 +0.00(+0.00%)
Apr 17, 2015 0.4900 0.5050 0.4900 0.5000 41,770 +0.00(+0.00%)
Apr 16, 2015 0.5000 0.5050 0.5000 0.5000 22,965 +0.03(+6.36%)
Apr 15, 2015 0.4501 0.4701 0.4501 0.4701 10,220 -0.03(-5.98%)
Apr 14, 2015 0.4400 0.5000 0.4400 0.5000 5,386 +0.01(+2.04%)
Apr 13, 2015 0.4900 0.5000 0.4900 0.4900 30,890 +0.01(+2.08%)
Apr 10, 2015 0.4100 0.4800 0.4100 0.4800 10,172 +0.01(+2.13%)
Apr 09, 2015 0.4800 0.4924 0.4700 0.4700 16,670 +0.00(+0.00%)
Apr 08, 2015 0.4801 0.4801 0.4700 0.4700 5,520 -0.02(-4.10%)
Apr 07, 2015 0.4901 0.5150 0.4901 0.4901 2,729 +0.00(+0.00%)
Apr 06, 2015 0.5190 0.5190 0.4900 0.4901 77,730 -0.01(-1.98%)
Apr 02, 2015 0.5000 0.5000 0.5000 0 +0.05(+11.09%)
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.