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

Nanophase Technologies Corp (OP: NANX )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jun 28, 2019 0.4900 0.5201 0.4900 0.5201 3,600 -0.04(-6.71%)
Jun 26, 2019 0.5575 0.5575 0.5575 0 +0.04(+7.31%)
Jun 25, 2019 0.5150 0.5200 0.4900 0.5195 11,275 +0.01(+2.87%)
Jun 24, 2019 0.5100 0.5100 0.5050 0.5050 2,164 -0.01(-0.98%)
Jun 21, 2019 0.5100 0.5100 0.5100 0.5100 4,500 +0.01(+1.49%)
Jun 20, 2019 0.5025 0.5025 0.5025 0.5025 200 -0.03(-5.10%)
Jun 19, 2019 0.4900 0.5295 0.4900 0.5295 400 -0.01(-1.03%)
Jun 18, 2019 0.5400 0.5500 0.4903 0.5350 10,415 +0.01(+1.42%)
Jun 17, 2019 0.4800 0.5300 0.4800 0.5275 27,581 +0.04(+7.65%)
Jun 14, 2019 0.4900 0.4900 0.4900 0.4900 1,500 -0.00(-0.06%)
Jun 13, 2019 0.5005 0.5005 0.4810 0.4903 3,400 +0.01(+2.15%)
Jun 12, 2019 0.4800 0.4800 0.4800 0.4800 4,909 -0.02(-4.00%)
Jun 11, 2019 0.5000 0.5000 0.5000 0.5000 3,011 -0.02(-3.85%)
Jun 07, 2019 0.5200 0.5200 0.5200 0 +0.02(+2.97%)
Jun 06, 2019 0.5225 0.5225 0.5050 0.5050 1,400 +0.00(+0.98%)
Jun 05, 2019 0.5001 0.5001 0.5001 0.5001 1,000 -0.03(-5.64%)
Jun 04, 2019 0.4900 0.5400 0.4900 0.5300 20,025 +0.04(+8.16%)
Jun 03, 2019 0.4925 0.4925 0.4900 0.4900 1,311 -0.00(-0.02%)
May 31, 2019 0.5266 0.5400 0.4610 0.4901 27,900 -0.02(-4.09%)
May 30, 2019 0.5499 0.5499 0.5110 0.5110 1,300 +0.00(+0.20%)
May 29, 2019 0.5100 0.5101 0.5100 0.5100 3,352 -0.04(-7.27%)
May 28, 2019 0.5400 0.6000 0.5400 0.5500 4,900 +0.01(+1.85%)
May 24, 2019 0.5300 0.5500 0.5300 0.5400 5,000 +0.02(+3.15%)
May 23, 2019 0.5235 0.5235 0.5235 0.5235 160 +0.01(+2.65%)
May 22, 2019 0.5100 0.5100 0.5100 0.5100 5,049 -0.04(-7.27%)
May 21, 2019 0.6200 0.6250 0.5101 0.5500 11,600 -0.05(-8.33%)
May 20, 2019 0.5500 0.6000 0.5000 0.6000 38,893 +0.05(+9.09%)
May 17, 2019 0.5500 0.5500 0.5500 0.5500 5,700 +0.00(+0.00%)
May 16, 2019 0.5975 0.6250 0.5100 0.5500 14,479 +0.06(+11.11%)
May 15, 2019 0.4960 0.5999 0.4950 0.4950 6,870 -0.00(-0.02%)
May 14, 2019 0.4951 0.4951 0.4951 167 +0.00(+0.00%)
May 13, 2019 0.4951 0.6250 0.4951 0.4951 407 -0.10(-16.44%)
May 10, 2019 0.4550 0.5925 0.4510 0.5925 1,700 +0.04(+7.73%)
May 09, 2019 0.5050 0.5500 0.5050 0.5500 2,416 +0.04(+8.80%)
May 08, 2019 0.4800 0.5500 0.4800 0.5055 10,255 +0.02(+5.20%)
May 07, 2019 0.4975 0.5500 0.4805 0.4805 8,135 -0.03(-6.70%)
May 06, 2019 0.4800 0.5600 0.4800 0.5150 8,499 -0.01(-1.92%)
May 03, 2019 0.5375 0.5375 0.4410 0.5251 12,000 -0.10(-15.98%)
May 02, 2019 0.5250 0.6250 0.5250 0.6250 12,494 +0.07(+13.64%)
May 01, 2019 0.6250 0.6250 0.5500 0.5500 3,410 -0.05(-8.33%)
Apr 30, 2019 0.5200 0.6000 0.5200 0.6000 1,640 +0.17(+39.37%)
Apr 29, 2019 0.5750 0.5750 0.4305 0.4305 12,201 -0.12(-21.73%)
Apr 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 24, 2019 0.5500 0.5500 0.5500 0.5500 340 +0.00(+0.00%)
Apr 23, 2019 0.6000 0.6000 0.5500 0.5500 4,599 +0.00(+0.00%)
Apr 22, 2019 0.6000 0.6500 0.4300 0.5500 6,749 -0.05(-8.33%)
Apr 18, 2019 0.5201 0.6300 0.5201 0.6000 4,900 +0.08(+15.36%)
Apr 17, 2019 0.5600 0.6300 0.5201 0.5201 4,610 -0.09(-14.74%)
Apr 16, 2019 0.5700 0.6300 0.5700 0.6100 5,440 +0.08(+15.09%)
Apr 15, 2019 0.6000 0.6500 0.5300 0.5300 7,656 -0.08(-13.11%)
Apr 12, 2019 0.6300 0.6300 0.6100 0.6100 5,000 -0.03(-4.31%)
Apr 11, 2019 0.6250 0.6375 0.6000 0.6375 3,000 +0.05(+8.05%)
Apr 10, 2019 0.5800 0.6000 0.5800 0.5900 6,051 +0.01(+1.72%)
Apr 09, 2019 0.5700 0.6000 0.5700 0.5800 10,550 -0.04(-6.07%)
Apr 08, 2019 0.6175 0.6175 0.6175 0.6175 401 +0.07(+12.27%)
Apr 05, 2019 0.6200 0.6200 0.4600 0.5500 9,100 -0.05(-8.33%)
Apr 04, 2019 0.5700 0.6900 0.4500 0.6000 31,900 +0.06(+11.11%)
Apr 03, 2019 0.4950 0.5400 0.4950 0.5400 5,060 +0.00(+0.00%)
Apr 02, 2019 0.6100 0.6100 0.5400 0.5400 3,720 -0.02(-3.57%)
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.