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

Nanophase Technologies Corp (OP: NANX )

1.310 -0.070 (-5.07%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 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 (%)
Aug 30, 2013 0.5100 0.5100 0.4300 0.5100 1,465 +0.00(+0.00%)
Aug 29, 2013 0.4700 0.5100 0.4300 0.5100 66,739 +0.03(+6.25%)
Aug 28, 2013 0.4700 0.4900 0.4700 0.4800 7,336 +0.01(+2.13%)
Aug 27, 2013 0.4700 0.5100 0.4700 0.4700 4,295 -0.04(-7.84%)
Aug 26, 2013 0.5100 0.5100 0.5100 0.5100 2,460 +0.00(+0.00%)
Aug 23, 2013 0.4750 0.5100 0.4750 0.5100 700 +0.00(+0.00%)
Aug 22, 2013 0.4700 0.5100 0.4700 0.5100 1,600 +0.03(+6.25%)
Aug 21, 2013 0.4700 0.4800 0.4400 0.4800 24,000 +0.01(+2.13%)
Aug 20, 2013 0.4799 0.4799 0.4400 0.4700 16,196 +0.02(+4.44%)
Aug 19, 2013 0.4410 0.4500 0.4410 0.4500 1,100 -0.03(-6.25%)
Aug 16, 2013 0.4800 0.4800 0.4300 0.4800 55,973 -0.03(-5.88%)
Aug 15, 2013 0.5148 0.5148 0.5100 0.5100 3,335 +0.03(+6.25%)
Aug 14, 2013 0.4625 0.4800 0.4100 0.4800 3,246 -0.04(-6.80%)
Aug 13, 2013 0.5150 0.5150 0.4870 0.5150 21,086 +0.00(+0.00%)
Aug 12, 2013 0.5100 0.5150 0.5000 0.5150 13,312 +0.01(+0.98%)
Aug 09, 2013 0.5100 0.5150 0.5100 0.5100 4,695 +0.00(+0.00%)
Aug 08, 2013 0.5299 0.5299 0.5100 0.5100 1,496 -0.02(-3.77%)
Aug 07, 2013 0.5100 0.5300 0.5100 0.5300 1,448 +0.02(+3.92%)
Aug 06, 2013 0.5499 0.5499 0.5001 0.5100 6,868 -0.01(-1.92%)
Aug 05, 2013 0.5200 0.5200 0.5200 0.5200 15,300 -0.03(-5.45%)
Aug 02, 2013 0.5000 0.5500 0.5000 0.5500 6,424 +0.00(+0.00%)
Aug 01, 2013 0.5550 0.5950 0.5200 0.5500 144,416 -0.05(-8.33%)
Jul 31, 2013 0.5700 0.6050 0.5700 0.6000 126,933 +0.01(+1.69%)
Jul 30, 2013 0.5200 0.6050 0.5200 0.5900 36,044 +0.01(+1.85%)
Jul 29, 2013 0.5950 0.6100 0.5600 0.5793 28,029 -0.02(-2.64%)
Jul 26, 2013 0.5900 0.5950 0.5500 0.5950 9,338 +0.04(+8.18%)
Jul 25, 2013 0.5900 0.5900 0.5500 0.5500 17,689 -0.04(-6.78%)
Jul 24, 2013 0.5950 0.5950 0.5900 0.5900 2,200 +0.00(+0.00%)
Jul 23, 2013 0.5500 0.5900 0.5210 0.5900 1,200 +0.03(+5.17%)
Jul 22, 2013 0.5300 0.5900 0.5100 0.5610 136,952 +0.05(+10.00%)
Jul 19, 2013 0.5225 0.5550 0.5100 0.5100 9,173 -0.05(-8.11%)
Jul 18, 2013 0.5101 0.5550 0.5101 0.5550 7,000 +0.02(+2.78%)
Jul 17, 2013 0.5200 0.5499 0.5100 0.5400 11,292 -0.01(-1.80%)
Jul 16, 2013 0.5599 0.5599 0.5100 0.5499 20,225 -0.01(-1.79%)
Jul 15, 2013 0.5600 0.5600 0.4800 0.5599 2,343 -0.00(-0.02%)
Jul 12, 2013 0.5600 0.5600 0.4301 0.5600 13,500 +0.02(+3.68%)
Jul 11, 2013 0.5600 0.5700 0.5401 0.5401 14,300 -0.03(-5.25%)
Jul 10, 2013 0.5401 0.5700 0.5401 0.5700 1,757 +0.01(+0.88%)
Jul 09, 2013 0.5401 0.5700 0.5401 0.5650 9,997 -0.01(-0.88%)
Jul 08, 2013 0.5000 0.5700 0.5000 0.5700 16,631 +0.07(+14.00%)
Jul 05, 2013 0.5600 0.5700 0.5000 0.5000 5,785 -0.06(-10.71%)
Jul 03, 2013 0.5699 0.5700 0.5500 0.5600 10,819 +0.02(+3.70%)
Jul 02, 2013 0.5002 0.5400 0.5000 0.5400 14,400 -0.03(-5.26%)
Jul 01, 2013 0.5749 0.5749 0.5002 0.5700 33,738 -0.00(-0.85%)
Jun 28, 2013 0.5400 0.5800 0.5200 0.5749 33,803 +0.03(+6.46%)
Jun 27, 2013 0.5550 0.5550 0.5400 0.5400 3,000 -0.03(-5.26%)
Jun 26, 2013 0.5800 0.5800 0.5700 0.5700 700 -0.01(-1.72%)
Jun 25, 2013 0.5800 0.5800 0.5600 0.5800 2,504 +0.02(+3.57%)
Jun 24, 2013 0.5899 0.5899 0.5600 0.5600 19,270 -0.01(-1.75%)
Jun 21, 2013 0.5899 0.5899 0.5700 0.5700 7,301 -0.02(-3.37%)
Jun 20, 2013 0.5675 0.5899 0.5650 0.5899 21,422 +0.02(+3.49%)
Jun 19, 2013 0.5700 0.5800 0.5700 0.5700 5,160 +0.00(+0.00%)
Jun 18, 2013 0.5700 0.5700 0.5700 0.5700 5,700 +0.00(+0.00%)
Jun 17, 2013 0.5950 0.5950 0.5700 0.5700 39,950 -0.01(-1.72%)
Jun 14, 2013 0.5400 0.5940 0.5400 0.5800 33,210 -0.01(-1.69%)
Jun 13, 2013 0.5900 0.5900 0.5400 0.5900 16,368 +0.00(+0.00%)
Jun 12, 2013 0.5700 0.5950 0.5700 0.5900 45,176 +0.00(+0.00%)
Jun 11, 2013 0.6000 0.6000 0.5700 0.5900 20,491 -0.01(-1.67%)
Jun 10, 2013 0.6200 0.6300 0.5700 0.6000 44,897 +0.02(+2.56%)
Jun 07, 2013 0.4900 0.6100 0.4900 0.5850 50,708 -0.01(-1.68%)
Jun 06, 2013 0.5850 0.5950 0.5700 0.5950 17,423 +0.03(+4.39%)
Jun 05, 2013 0.5500 0.5850 0.5500 0.5700 30,034 -0.01(-1.72%)
Jun 04, 2013 0.5900 0.6100 0.5500 0.5800 15,344 -0.01(-1.69%)
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.