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

Nanophase Technologies Corp (OP: NANX )

1.445 -0.015 (-1.03%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 11, 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, 2013 0.4900 0.5900 0.4900 0.5900 89,270 +0.11(+23.17%)
May 30, 2013 0.4500 0.4998 0.4500 0.4790 54,026 -0.01(-2.20%)
May 29, 2013 0.4500 0.4998 0.4360 0.4898 49,600 +0.04(+8.84%)
May 28, 2013 0.3750 0.4500 0.3750 0.4500 5,382 +0.01(+2.27%)
May 24, 2013 0.4400 0.4400 0.4100 0.4400 8,150 +0.00(+0.00%)
May 23, 2013 0.4200 0.4400 0.4100 0.4400 19,135 +0.02(+4.76%)
May 22, 2013 0.4126 0.4400 0.4126 0.4200 29,850 +0.01(+1.79%)
May 21, 2013 0.4100 0.4500 0.4100 0.4126 18,154 -0.03(-6.23%)
May 20, 2013 0.4100 0.4400 0.4100 0.4400 1,960 +0.03(+7.32%)
May 17, 2013 0.4400 0.4499 0.4100 0.4100 24,280 -0.01(-2.38%)
May 16, 2013 0.3800 0.4200 0.3800 0.4200 13,967 -0.01(-2.30%)
May 15, 2013 0.3950 0.4299 0.3600 0.4299 21,812 +0.03(+7.47%)
May 13, 2013 0.3750 0.4000 0.3750 0.4000 8,100 +0.00(+0.00%)
May 10, 2013 0.3600 0.4500 0.3600 0.4000 4,302 -0.03(-6.98%)
May 09, 2013 0.3001 0.4300 0.3001 0.4300 26,863 +0.02(+4.88%)
May 08, 2013 0.3900 0.4300 0.3800 0.4100 41,541 +0.03(+7.89%)
May 07, 2013 0.3599 0.4000 0.3599 0.3800 81,589 +0.04(+11.76%)
May 06, 2013 0.4020 0.4100 0.3300 0.3400 334,792 +0.04(+13.30%)
May 03, 2013 0.3200 0.3400 0.2900 0.3001 151,500 -0.06(-16.64%)
May 02, 2013 0.3300 0.3600 0.3000 0.3600 403,271 +0.03(+9.09%)
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.