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, 2019 0.5000 0.5000 0.5000 0 +0.03(+6.38%)
Jul 30, 2019 0.4400 0.4700 0.4400 0.4700 1,075 +0.01(+3.30%)
Jul 29, 2019 0.5000 0.5000 0.4201 0.4550 68,435 -0.02(-5.21%)
Jul 26, 2019 0.4800 0.5100 0.4800 0.4800 6,300 -0.03(-5.88%)
Jul 25, 2019 0.5100 0.5100 0.5100 50 +0.00(+0.00%)
Jul 24, 2019 0.5100 0.5100 0.5100 0.5100 10,100 +0.00(+0.00%)
Jul 23, 2019 0.4500 0.5100 0.4500 0.5100 600 +0.02(+4.08%)
Jul 19, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Jul 18, 2019 0.5300 0.5300 0.4800 0.5000 2,900 -0.01(-1.96%)
Jul 17, 2019 0.5100 0.5100 0.5100 0.5100 1,000 +0.06(+13.06%)
Jul 16, 2019 0.5100 0.5100 0.4511 0.4511 1,200 -0.05(-9.78%)
Jul 15, 2019 0.5000 0.5000 0.5000 0.5000 3,225 +0.03(+6.38%)
Jul 12, 2019 0.5299 0.5300 0.4500 0.4700 11,100 +0.02(+4.21%)
Jul 10, 2019 0.4510 0.4510 0.4510 0 -0.01(-1.96%)
Jul 09, 2019 0.4540 0.4950 0.4540 0.4600 4,270 +0.01(+2.22%)
Jul 08, 2019 0.5000 0.5000 0.4500 0.4500 2,200 -0.03(-6.25%)
Jul 05, 2019 0.4750 0.4800 0.4200 0.4800 6,000 -0.05(-9.43%)
Jul 03, 2019 0.5300 0.5300 0.5300 0.5300 500 +0.00(+0.00%)
Jul 02, 2019 0.4504 0.5300 0.4504 0.5300 10,120 +0.09(+19.10%)
Jul 01, 2019 0.5200 0.5200 0.4450 0.4450 4,016 -0.08(-14.44%)
Jun 28, 2019 0.4900 0.5201 0.4900 0.5201 3,600 -0.04(-6.71%)
Jun 26, 2019 0.5575 0.5575 0.5575 0 +0.04(+7.31%)
Jun 25, 2019 0.5150 0.5200 0.4900 0.5195 11,275 +0.01(+2.87%)
Jun 24, 2019 0.5100 0.5100 0.5050 0.5050 2,164 -0.01(-0.98%)
Jun 21, 2019 0.5100 0.5100 0.5100 0.5100 4,500 +0.01(+1.49%)
Jun 20, 2019 0.5025 0.5025 0.5025 0.5025 200 -0.03(-5.10%)
Jun 19, 2019 0.4900 0.5295 0.4900 0.5295 400 -0.01(-1.03%)
Jun 18, 2019 0.5400 0.5500 0.4903 0.5350 10,415 +0.01(+1.42%)
Jun 17, 2019 0.4800 0.5300 0.4800 0.5275 27,581 +0.04(+7.65%)
Jun 14, 2019 0.4900 0.4900 0.4900 0.4900 1,500 -0.00(-0.06%)
Jun 13, 2019 0.5005 0.5005 0.4810 0.4903 3,400 +0.01(+2.15%)
Jun 12, 2019 0.4800 0.4800 0.4800 0.4800 4,909 -0.02(-4.00%)
Jun 11, 2019 0.5000 0.5000 0.5000 0.5000 3,011 -0.02(-3.85%)
Jun 07, 2019 0.5200 0.5200 0.5200 0 +0.02(+2.97%)
Jun 06, 2019 0.5225 0.5225 0.5050 0.5050 1,400 +0.00(+0.98%)
Jun 05, 2019 0.5001 0.5001 0.5001 0.5001 1,000 -0.03(-5.64%)
Jun 04, 2019 0.4900 0.5400 0.4900 0.5300 20,025 +0.04(+8.16%)
Jun 03, 2019 0.4925 0.4925 0.4900 0.4900 1,311 -0.00(-0.02%)
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%)
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.