Indicators

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

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%)

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.