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 29, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
May 28, 2020 0.4200 0.4500 0.4005 0.4500 11,749 +0.00(+0.00%)
May 27, 2020 0.4500 0.4500 0.4500 0.4500 4,662 -0.02(-4.26%)
May 26, 2020 0.3810 0.4700 0.3810 0.4700 211 +0.09(+23.36%)
May 22, 2020 0.5199 0.5199 0.3810 0.3810 6,300 -0.08(-17.17%)
May 21, 2020 0.4500 0.4700 0.4050 0.4600 14,688 +0.08(+21.05%)
May 20, 2020 0.3500 0.3900 0.3500 0.3800 35,337 -0.03(-7.32%)
May 19, 2020 0.4100 0.4100 0.4100 58 +0.00(+0.00%)
May 18, 2020 0.3700 0.4100 0.3150 0.4100 2,473 +0.04(+10.81%)
May 15, 2020 0.4600 0.4600 0.3700 0.3700 2,000 -0.03(-7.50%)
May 14, 2020 0.4100 0.4600 0.4000 0.4000 42,024 -0.01(-2.44%)
May 13, 2020 0.4900 0.5200 0.4100 0.4100 17,342 -0.02(-4.65%)
May 12, 2020 0.4300 0.4500 0.4300 0.4300 3,385 -0.02(-4.02%)
May 11, 2020 0.2700 0.5500 0.2700 0.4480 27,215 +0.13(+40.00%)
May 08, 2020 0.3140 0.3200 0.2900 0.3200 500 -0.02(-5.88%)
May 07, 2020 0.2600 0.3499 0.2600 0.3400 23,566 +0.02(+7.09%)
May 06, 2020 0.4100 0.4700 0.1901 0.3175 82,590 -0.17(-35.20%)
May 05, 2020 0.5000 0.5000 0.3500 0.4900 5,273 -0.02(-3.92%)
May 04, 2020 0.3800 0.5600 0.3800 0.5100 73,636 +0.13(+34.21%)
May 01, 2020 0.3600 0.3800 0.3300 0.3800 22,600 +0.04(+11.60%)
Apr 30, 2020 0.3800 0.3800 0.3405 0.3405 51,539 -0.04(-10.39%)
Apr 29, 2020 0.2500 0.3900 0.1720 0.3800 120,113 +0.17(+80.95%)
Apr 28, 2020 0.2100 0.2100 0.2100 0.2100 115 +0.01(+5.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 1,160 +0.02(+8.11%)
Apr 24, 2020 0.2250 0.2250 0.1850 0.1850 5,000 -0.07(-26.00%)
Apr 23, 2020 0.2200 0.2500 0.2000 0.2500 30,518 +0.03(+13.64%)
Apr 22, 2020 0.1975 0.2200 0.1975 0.2200 2,761 +0.01(+3.53%)
Apr 21, 2020 0.2500 0.2500 0.2125 0.2125 2,412 +0.04(+25.00%)
Apr 20, 2020 0.2300 0.2300 0.1700 0.1700 1,629 -0.05(-22.73%)
Apr 17, 2020 0.2889 0.2889 0.1800 0.2200 2,300 -0.03(-11.61%)
Apr 16, 2020 0.2000 0.2489 0.2000 0.2489 3,559 -0.00(-0.44%)
Apr 14, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 08, 2020 0.2700 0.2700 0.2700 0.2700 461 -0.02(-6.54%)
Apr 07, 2020 0.2500 0.2889 0.1900 0.2889 2,400 +0.05(+20.38%)
Apr 06, 2020 0.2020 0.2400 0.2020 0.2400 202 -0.01(-4.00%)
Apr 03, 2020 0.2000 0.2500 0.1800 0.2500 28,200 -0.04(-13.76%)
Apr 02, 2020 0.2420 0.2899 0.2101 0.2899 2,478 +0.08(+38.05%)
Apr 01, 2020 0.2100 0.2100 0.2100 0.2100 5,900 +0.00(+0.00%)
Mar 31, 2020 0.2200 0.2500 0.2100 0.2100 3,800 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Mar 27, 2020 0.2100 0.2100 0.2100 0.2100 2,500 -0.09(-29.98%)
Mar 26, 2020 0.2551 0.2999 0.2100 0.2999 7,108 -0.00(-0.03%)
Mar 25, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.3000 0.2500 0.3000 2,524 +0.05(+20.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2500 8,572 -0.01(-4.21%)
Mar 20, 2020 0.2500 0.2700 0.2500 0.2610 15,900 +0.01(+4.40%)
Mar 19, 2020 0.2500 0.2500 0.2500 0.2500 1,250 -0.02(-7.41%)
Mar 18, 2020 0.2800 0.2800 0.2700 0.2700 8,140 -0.03(-9.09%)
Mar 17, 2020 0.2970 0.2970 0.2970 0.2970 1,500 +0.02(+6.07%)
Mar 16, 2020 0.2700 0.2800 0.2700 0.2800 2,401 +0.02(+5.66%)
Mar 13, 2020 0.2650 0.2650 0.2650 0.2650 300 +0.00(+0.00%)
Mar 12, 2020 0.2800 0.2800 0.2650 0.2650 13,812 -0.02(-5.36%)
Mar 10, 2020 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 09, 2020 0.2700 0.3300 0.2700 0.3300 2,286 +0.05(+17.86%)
Mar 06, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.2800 0.2755 0.2800 9,984 +0.00(+0.00%)
Mar 04, 2020 0.2800 0.2800 0.2800 0.2800 5,265 +0.02(+5.66%)
Mar 03, 2020 0.2650 0.2650 0.2650 0.2650 2,528 +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.