Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

0.9700 -0.0060 (-0.61%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 0.9760 0.9760 0.9650 0.9700 3,950 -0.01(-0.61%)
Apr 18, 2024 0.9750 0.9760 0.9600 0.9760 9,745 +0.03(+2.74%)
Apr 17, 2024 0.9340 0.9500 0.9340 0.9500 14,773 +0.03(+3.26%)
Apr 16, 2024 0.9200 0.9200 0.8600 0.9200 7,934 -0.01(-1.41%)
Apr 15, 2024 0.8600 0.9350 0.8600 0.9332 9,215 -0.00(-0.19%)
Apr 12, 2024 0.9100 0.9800 0.8900 0.9350 8,580 +0.05(+5.65%)
Apr 11, 2024 0.8295 0.9100 0.8200 0.8850 27,400 +0.07(+9.26%)
Apr 10, 2024 0.7827 0.8200 0.7711 0.8100 14,421 +0.04(+5.06%)
Apr 09, 2024 0.7702 0.7951 0.7701 0.7710 4,870 -0.02(-3.02%)
Apr 08, 2024 0.7950 0.7950 0.7700 0.7950 6,025 +0.03(+3.25%)
Apr 05, 2024 0.7700 0.7700 0.7700 0.7700 20,115 +0.00(+0.00%)
Apr 04, 2024 0.8000 0.8000 0.7395 0.7700 5,650 +0.07(+10.00%)
Apr 03, 2024 0.7259 0.7259 0.6710 0.7000 7,530 -0.01(-1.41%)
Apr 01, 2024 0.7100 0 +0.01(+1.28%)
Mar 28, 2024 0.6701 0.7505 0.6701 0.7010 2,550 -0.02(-2.65%)
Mar 27, 2024 0.7201 0.7201 0.7201 0.7201 960 +0.05(+7.46%)
Mar 25, 2024 0.6701 18 -0.07(-10.05%)
Mar 21, 2024 0.7450 90 -0.08(-10.24%)
Mar 20, 2024 0.8497 0.8497 0.7700 0.8300 978 +0.18(+27.69%)
Mar 19, 2024 0.6200 0.6500 0.6016 0.6500 4,699 +0.02(+3.17%)
Mar 15, 2024 0.6300 1 -0.01(-1.56%)
Mar 14, 2024 0.7490 0.7490 0.6350 0.6400 1,340 +0.00(+0.63%)
Mar 13, 2024 0.5360 0.6360 0.4751 0.6360 7,500 +0.14(+27.20%)
Mar 12, 2024 0.5000 0.5000 0.4601 0.5000 1,400 +0.04(+8.67%)
Mar 11, 2024 0.5000 0.5000 0.4501 0.4601 3,556 -0.03(-6.10%)
Mar 08, 2024 0.4930 0.4930 0.4900 0.4900 420 -0.01(-2.00%)
Mar 07, 2024 0.5870 0.5870 0.4000 0.5000 35,036 -0.15(-23.08%)
Mar 06, 2024 0.7400 0.7590 0.5399 0.6500 30,310 -0.10(-13.33%)
Mar 05, 2024 0.7899 0.7899 0.7230 0.7500 2,500 -0.05(-6.25%)
Mar 04, 2024 0.8800 0.9000 0.7100 0.8000 12,267 -0.18(-18.20%)
Mar 01, 2024 0.8000 0.9780 0.8000 0.9780 4,925 +0.13(+15.40%)
Feb 29, 2024 0.7600 0.8475 0.7600 0.8475 915 +0.11(+14.68%)
Feb 28, 2024 0.8990 0.8990 0.7390 0.7390 32,787 -0.13(-14.53%)
Feb 27, 2024 0.8646 0.8790 0.8497 0.8646 3,965 +0.03(+3.01%)
Feb 26, 2024 0.8497 0.8497 0.8200 0.8393 12,334 -0.01(-1.22%)
Feb 23, 2024 0.8260 0.8497 0.8260 0.8497 408 +0.03(+3.13%)
Feb 22, 2024 0.8239 0.8239 0.8239 0.8239 301 +0.02(+2.85%)
Feb 21, 2024 0.8750 0.8750 0.8011 0.8011 11,970 -0.10(-10.99%)
Feb 20, 2024 0.9385 0.9770 0.9000 0.9000 1,700 -0.08(-7.88%)
Feb 16, 2024 0.8000 0.9770 0.8000 0.9770 35,476 +0.23(+30.27%)
Feb 15, 2024 0.7700 0.8595 0.7500 0.7500 8,888 +0.00(+0.00%)
Feb 14, 2024 0.8600 0.8600 0.6411 0.7500 4,755 -0.11(-12.79%)
Feb 13, 2024 0.7639 0.9145 0.5710 0.8600 34,757 +0.14(+19.44%)
Feb 12, 2024 0.6800 0.7590 0.5200 0.7200 16,184 +0.04(+5.74%)
Feb 09, 2024 0.5500 0.7645 0.5150 0.6809 10,300 +0.17(+32.39%)
Feb 07, 2024 0.5143 0 +0.00(+0.84%)
Feb 06, 2024 0.4750 0.5100 0.4642 0.5100 8,700 +0.06(+13.81%)
Feb 05, 2024 0.4750 0.4750 0.4481 0.4481 5,210 -0.01(-2.59%)
Feb 02, 2024 0.5100 0.5100 0.4500 0.4600 9,300 -0.01(-1.08%)
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.