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 (%)
Jul 31, 2014 0.4257 0.4257 0.4257 10 +0.00(+0.16%)
Jul 30, 2014 0.4250 0.4275 0.4250 0.4250 12,205 -0.01(-1.44%)
Jul 29, 2014 0.4375 0.4375 0.4287 0.4312 5,706 +0.00(+0.58%)
Jul 28, 2014 0.4250 0.4295 0.4250 0.4287 29,253 +0.00(+0.85%)
Jul 25, 2014 0.4295 0.4400 0.4250 0.4251 3,800 -0.01(-3.39%)
Jul 24, 2014 0.4400 0.4400 0.4250 0.4400 21,793 +0.01(+1.73%)
Jul 23, 2014 0.4412 0.4412 0.4325 0.4325 33,103 -0.02(-3.87%)
Jul 22, 2014 0.4325 0.4500 0.4325 0.4499 1,011 +0.01(+3.43%)
Jul 21, 2014 0.4412 0.4412 0.4350 0.4350 8,910 -0.00(-0.91%)
Jul 18, 2014 0.4420 0.4420 0.4390 0.4390 15,586 -0.00(-0.68%)
Jul 17, 2014 0.4400 0.4500 0.4400 0.4420 33,689 +0.00(+0.00%)
Jul 16, 2014 0.4500 0.4500 0.4325 0.4420 33,424 +0.01(+2.20%)
Jul 15, 2014 0.4420 0.4420 0.4325 0.4325 7,553 -0.00(-0.57%)
Jul 14, 2014 0.4350 0.4460 0.4350 0.4350 1,781 +0.00(+0.00%)
Jul 11, 2014 0.4302 0.5000 0.4302 0.4350 14,822 -0.03(-5.43%)
Jul 10, 2014 0.4302 0.4600 0.4302 0.4600 1,670 +0.03(+5.75%)
Jul 08, 2014 0.4350 0.4350 0.4350 50 -0.04(-9.19%)
Jul 07, 2014 0.4301 0.4790 0.4301 0.4790 9,543 +0.00(+0.00%)
Jul 02, 2014 0.4790 0.4790 0.4790 0 +0.04(+10.11%)
Jul 01, 2014 0.4301 0.4800 0.4301 0.4350 3,126 +0.00(+1.14%)
Jun 30, 2014 0.4500 0.4800 0.4301 0.4301 7,348 -0.05(-10.40%)
Jun 26, 2014 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 25, 2014 0.4200 0.4800 0.4200 0.4800 17,850 +0.01(+2.13%)
Jun 24, 2014 0.4350 0.4700 0.4350 0.4700 12,972 -0.00(-0.53%)
Jun 23, 2014 0.4800 0.4800 0.4650 0.4725 28,402 +0.00(+0.96%)
Jun 20, 2014 0.4650 0.4680 0.4650 0.4680 7,515 +0.02(+4.93%)
Jun 19, 2014 0.5000 0.5000 0.4350 0.4460 4,455 +0.01(+2.51%)
Jun 18, 2014 0.4351 0.5000 0.4351 0.4351 17,210 +0.00(+0.00%)
Jun 17, 2014 0.4460 0.4460 0.4351 0.4351 1,213 -0.05(-11.20%)
Jun 16, 2014 0.4350 0.4900 0.4350 0.4900 2,386 +0.04(+8.89%)
Jun 12, 2014 0.4500 0.4500 0.4500 141 -0.01(-2.17%)
Jun 11, 2014 0.4600 0.4600 0.4600 0.4600 1,457 +0.00(+0.00%)
Jun 10, 2014 0.4500 0.4840 0.4500 0.4600 4,433 -0.03(-6.12%)
Jun 06, 2014 0.4500 0.4900 0.4500 0.4900 4,081 +0.03(+6.99%)
Jun 05, 2014 0.4500 0.4580 0.4500 0.4580 380 +0.01(+1.78%)
Jun 04, 2014 0.4500 0.4500 0.4500 0.4500 3,000 -0.02(-4.26%)
Jun 03, 2014 0.4700 0.4700 0.4700 0.4700 443 +0.02(+4.44%)
Jun 02, 2014 0.4500 0.4500 0.4500 0.4500 1,000 -0.05(-10.00%)
May 30, 2014 0.4600 0.5298 0.4600 0.5000 39,950 +0.05(+11.11%)
May 29, 2014 0.4900 0.5000 0.4350 0.4500 21,747 -0.04(-8.16%)
May 28, 2014 0.4350 0.4900 0.4350 0.4900 549 +0.05(+12.62%)
May 27, 2014 0.4900 0.4900 0.4351 0.4351 13,154 -0.05(-11.19%)
May 22, 2014 0.4899 0.4899 0.4899 0 +0.00(+0.41%)
May 21, 2014 0.5000 0.5000 0.4400 0.4879 8,880 -0.01(-2.03%)
May 20, 2014 0.4501 0.4980 0.4500 0.4980 1,317 -0.00(-0.40%)
May 19, 2014 0.5297 0.5297 0.4300 0.5000 40,864 +0.06(+13.38%)
May 16, 2014 0.4410 0.4410 0.4410 0.4410 1,000 +0.01(+2.53%)
May 15, 2014 0.5100 0.5100 0.4301 0.4301 4,953 -0.03(-7.31%)
May 14, 2014 0.4600 0.4640 0.4511 0.4640 3,784 +0.04(+10.48%)
May 13, 2014 0.4301 0.4301 0.4200 0.4200 5,404 -0.01(-2.35%)
May 12, 2014 0.4200 0.5100 0.4200 0.4301 6,203 -0.02(-4.42%)
May 09, 2014 0.4110 0.4510 0.4110 0.4500 5,613 -0.02(-4.26%)
May 08, 2014 0.4400 0.4700 0.4400 0.4700 34,166 +0.02(+4.44%)
May 07, 2014 0.4300 0.4500 0.4300 0.4500 5,100 +0.00(+0.00%)
May 06, 2014 0.4200 0.4500 0.4200 0.4500 5,099 +0.03(+6.89%)
May 05, 2014 0.4000 0.4500 0.4000 0.4210 19,673 -0.01(-2.12%)
May 02, 2014 0.4750 0.4750 0.4200 0.4301 7,712 -0.02(-4.42%)
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.