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

Nanophase Technologies Corp (OP: NANX )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 (%)
May 31, 2016 0.5050 0.5120 0.5050 0.5050 24,220 -0.01(-0.98%)
May 27, 2016 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
May 26, 2016 0.5000 0.5150 0.5000 0.5050 67,402 +0.00(+0.00%)
May 25, 2016 0.5050 0.5100 0.5050 0.5050 7,100 -0.00(-0.20%)
May 24, 2016 0.5060 0.5100 0.5060 0.5060 10,500 -0.00(-0.78%)
May 23, 2016 0.5060 0.5100 0.5000 0.5100 14,203 +0.01(+0.99%)
May 20, 2016 0.5100 0.5100 0.5040 0.5050 12,290 +0.00(+0.00%)
May 18, 2016 0.5050 0.5050 0.5050 0 -0.04(-8.17%)
May 17, 2016 0.5357 0.5499 0.5357 0.5499 11,770 +0.01(+1.83%)
May 16, 2016 0.5490 0.5490 0.5400 0.5400 700 +0.00(+0.00%)
May 13, 2016 0.5380 0.5400 0.5380 0.5400 5,828 +0.01(+0.93%)
May 12, 2016 0.5300 0.5370 0.5300 0.5350 6,777 +0.01(+0.94%)
May 11, 2016 0.5250 0.5300 0.5250 0.5300 15,962 +0.03(+4.95%)
May 10, 2016 0.5000 0.5050 0.5000 0.5050 7,950 +0.01(+1.00%)
May 09, 2016 0.5000 0.5300 0.5000 0.5000 16,776 +0.00(+0.00%)
May 06, 2016 0.5140 0.5140 0.5000 0.5000 3,750 -0.01(-1.96%)
May 05, 2016 0.5060 0.5120 0.5000 0.5100 4,230 -0.03(-5.56%)
May 04, 2016 0.5000 0.5400 0.5000 0.5400 22,201 +0.08(+17.37%)
May 03, 2016 0.4900 0.5200 0.4601 0.4601 72,834 -0.04(-8.00%)
May 02, 2016 0.4700 0.5001 0.4700 0.5001 24,627 +0.03(+6.40%)
Apr 29, 2016 0.4580 0.4700 0.4500 0.4700 6,005 +0.03(+6.79%)
Apr 28, 2016 0.4684 0.4700 0.4400 0.4401 48,057 -0.03(-6.36%)
Apr 27, 2016 0.4700 0.4700 0.4700 0.4700 567 +0.00(+0.00%)
Apr 26, 2016 0.4850 0.4850 0.4692 0.4700 5,000 -0.01(-3.07%)
Apr 25, 2016 0.4697 0.4850 0.4697 0.4849 3,500 +0.02(+4.08%)
Apr 21, 2016 0.4659 0.4659 0.4659 0 +0.02(+3.53%)
Apr 20, 2016 0.4401 0.4653 0.4401 0.4500 16,700 +0.01(+2.25%)
Apr 19, 2016 0.4609 0.4747 0.4401 0.4401 4,270 -0.00(-0.20%)
Apr 18, 2016 0.4411 0.4411 0.4410 0.4410 6,151 -0.03(-6.17%)
Apr 15, 2016 0.4410 0.4700 0.4410 0.4700 7,866 +0.01(+3.18%)
Apr 14, 2016 0.4600 0.4700 0.4411 0.4555 5,780 -0.01(-3.09%)
Apr 13, 2016 0.4410 0.4900 0.4410 0.4700 89,896 +0.00(+0.00%)
Apr 12, 2016 0.4700 0.4700 0.4700 0.4700 350 +0.00(+0.00%)
Apr 11, 2016 0.4500 0.4700 0.4500 0.4700 14,162 +0.02(+4.44%)
Apr 08, 2016 0.4500 0.4500 0.4500 0.4500 3,572 -0.01(-1.74%)
Apr 06, 2016 0.4580 0.4580 0.4580 61 -0.01(-2.56%)
Apr 05, 2016 0.4700 0.4700 0.4700 0.4700 10,550 -0.02(-4.08%)
Apr 04, 2016 0.4500 0.4900 0.4500 0.4900 2,227 +0.04(+8.89%)
Apr 01, 2016 0.4800 0.4850 0.4500 0.4500 12,259 -0.03(-6.25%)
Mar 31, 2016 0.4500 0.4800 0.4500 0.4800 8,550 +0.03(+6.67%)
Mar 30, 2016 0.4410 0.4500 0.4410 0.4500 1,526 +0.01(+2.04%)
Mar 29, 2016 0.4550 0.4550 0.4400 0.4410 15,808 -0.03(-6.17%)
Mar 28, 2016 0.4400 0.4700 0.4400 0.4700 18,351 +0.03(+6.82%)
Mar 23, 2016 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 22, 2016 0.4401 0.4401 0.4400 0.4400 578 +0.00(+0.00%)
Mar 21, 2016 0.4400 0.4400 0.4400 0.4400 2,003 +0.00(+0.00%)
Mar 18, 2016 0.4400 0.4400 0.4400 0.4400 216 -0.01(-2.22%)
Mar 17, 2016 0.4300 0.4500 0.4300 0.4500 10,880 +0.02(+4.65%)
Mar 14, 2016 0.4300 0.4300 0.4300 20 -0.01(-1.15%)
Mar 11, 2016 0.4300 0.4450 0.4300 0.4350 13,100 +0.01(+1.16%)
Mar 09, 2016 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Mar 08, 2016 0.4400 0.4400 0.4350 0.4400 34,977 +0.00(+0.00%)
Mar 07, 2016 0.4200 0.4400 0.4200 0.4400 7,255 +0.02(+4.76%)
Mar 04, 2016 0.4280 0.4280 0.4200 0.4200 1,850 +0.00(+0.00%)
Mar 03, 2016 0.4200 0.4240 0.4200 0.4200 8,968 -0.01(-1.87%)
Mar 02, 2016 0.4280 0.4280 0.4280 0.4280 500 +0.00(+0.00%)
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.