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 (%)
Aug 31, 2020 0.4500 0.4500 0.4400 0.4400 7,990 -0.01(-2.22%)
Aug 28, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Aug 26, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 25, 2020 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-3.23%)
Aug 24, 2020 0.4500 0.4650 0.4500 0.4650 7,053 +0.02(+3.33%)
Aug 21, 2020 0.4500 0.4500 0.4500 30 +0.00(+0.00%)
Aug 20, 2020 0.4500 0.4695 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 19, 2020 0.4800 0.4800 0.4500 0.4500 758 -0.01(-2.17%)
Aug 18, 2020 0.4220 0.4600 0.4220 0.4600 1,970 +0.01(+2.22%)
Aug 17, 2020 0.4500 0.4501 0.4500 0.4500 2,060 -0.02(-4.26%)
Aug 14, 2020 0.4500 0.4700 0.4500 0.4700 1,500 -0.03(-6.00%)
Aug 13, 2020 0.4700 0.5000 0.4700 0.5000 6,223 +0.01(+1.01%)
Aug 12, 2020 0.4550 0.5075 0.4300 0.4950 37,917 +0.05(+11.86%)
Aug 11, 2020 0.4300 0.4425 0.4300 0.4425 6,266 -0.00(-0.56%)
Aug 10, 2020 0.5100 0.5100 0.4450 0.4450 43,900 +0.03(+5.95%)
Aug 07, 2020 0.4550 0.4550 0.4200 0.4200 28,100 -0.04(-8.70%)
Aug 06, 2020 0.4750 0.5325 0.4360 0.4600 82,110 +0.14(+43.71%)
Aug 05, 2020 0.4000 0.4000 0.3201 0.3201 1,100 -0.02(-5.85%)
Aug 04, 2020 0.4000 0.4000 0.3400 0.3400 8,122 -0.03(-8.11%)
Aug 03, 2020 0.3800 0.3800 0.3600 0.3700 6,333 +0.01(+2.49%)
Jul 31, 2020 0.4000 0.4000 0.3400 0.3610 2,100 +0.02(+6.18%)
Jul 30, 2020 0.3400 0.3400 0.3400 0.3400 1,001 -0.01(-2.86%)
Jul 29, 2020 0.3750 0.3800 0.3500 0.3500 2,101 -0.05(-12.50%)
Jul 28, 2020 0.4000 0.4000 0.4000 0.4000 4,200 +0.03(+8.08%)
Jul 24, 2020 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jul 22, 2020 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jul 21, 2020 0.3801 0.4400 0.3801 0.4250 9,316 +0.07(+21.39%)
Jul 20, 2020 0.4500 0.4500 0.3501 0.3501 310 -0.05(-12.47%)
Jul 17, 2020 0.4500 0.4500 0.3600 0.4000 13,100 -0.01(-1.36%)
Jul 16, 2020 0.3201 0.4055 0.3201 0.4055 1,116 +0.00(+0.00%)
Jul 15, 2020 0.3610 0.4055 0.3610 0.4055 3,254 +0.04(+12.33%)
Jul 14, 2020 0.3610 0.3610 0.3610 0.3610 185 +0.00(+0.00%)
Jul 13, 2020 0.3201 0.4055 0.3201 0.3610 10,393 +0.02(+6.18%)
Jul 10, 2020 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Jul 09, 2020 0.4595 0.4595 0.3201 0.3400 10,992 -0.03(-8.11%)
Jul 08, 2020 0.3700 0.3700 0.3700 0.3700 4,301 +0.00(+0.00%)
Jul 07, 2020 0.3700 0.3700 0.3700 0.3700 982 +0.00(+0.00%)
Jul 06, 2020 0.4750 0.4750 0.3700 0.3700 12,536 -0.05(-11.90%)
Jul 02, 2020 0.4200 0.4200 0.4200 0.4200 1,400 +0.02(+5.00%)
Jul 01, 2020 0.3700 0.4000 0.3700 0.4000 2,200 -0.07(-15.79%)
Jun 30, 2020 0.4750 0.4750 0.4250 0.4750 1,866 +0.00(+0.00%)
Jun 29, 2020 0.4225 0.4750 0.4225 0.4750 4,397 +0.01(+3.26%)
Jun 26, 2020 0.4500 0.4750 0.3120 0.4600 12,300 +0.01(+1.66%)
Jun 25, 2020 0.4300 0.4525 0.4300 0.4525 6,645 +0.02(+5.23%)
Jun 24, 2020 0.4300 0.4400 0.4300 0.4300 2,429 -0.01(-2.25%)
Jun 23, 2020 0.4745 0.4745 0.4200 0.4399 10,250 -0.01(-2.24%)
Jun 22, 2020 0.4550 0.4650 0.4190 0.4500 54,210 +0.00(+0.00%)
Jun 19, 2020 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Jun 18, 2020 0.4500 0.4500 0.4500 0.4500 1,038 +0.00(+0.00%)
Jun 17, 2020 0.4155 0.4500 0.3813 0.4500 2,929 +0.03(+8.30%)
Jun 16, 2020 0.4105 0.4500 0.4105 0.4155 5,867 -0.03(-7.67%)
Jun 15, 2020 0.4500 0.4500 0.4500 0.4500 930 +0.00(+0.00%)
Jun 12, 2020 0.3810 0.4500 0.3810 0.4500 2,000 +0.01(+2.27%)
Jun 11, 2020 0.4400 0.4400 0.4400 0.4400 1,130 -0.01(-2.18%)
Jun 10, 2020 0.3810 0.4498 0.3810 0.4498 11,784 -0.00(-0.04%)
Jun 09, 2020 0.4100 0.4500 0.4100 0.4500 1,579 +0.00(+0.00%)
Jun 08, 2020 0.4300 0.4500 0.4100 0.4500 1,600 +0.02(+4.65%)
Jun 05, 2020 0.4100 0.4300 0.4100 0.4300 2,100 -0.02(-4.44%)
Jun 04, 2020 0.4192 0.4500 0.4192 0.4500 215 -0.04(-8.16%)
Jun 03, 2020 0.4900 0.4900 0.4900 0.4900 501 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4900 0.4900 1,101 +0.03(+6.52%)
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.