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 (%)
Jan 31, 2024 0.4501 0.5250 0.4501 0.5250 4,800 +0.03(+6.23%)
Jan 30, 2024 0.5000 0.5100 0.4700 0.4942 23,154 +0.03(+5.60%)
Jan 29, 2024 0.4985 0.5500 0.4505 0.4680 69,061 -0.01(-2.50%)
Jan 26, 2024 0.4720 0.4880 0.4401 0.4800 13,120 -0.02(-4.00%)
Jan 25, 2024 0.4200 0.5097 0.4200 0.5000 17,852 +0.00(+0.00%)
Jan 24, 2024 0.4545 0.5000 0.4302 0.5000 15,532 +0.07(+16.25%)
Jan 23, 2024 0.5100 0.5100 0.4301 0.4301 5,610 -0.08(-15.67%)
Jan 22, 2024 0.5239 0.5239 0.5000 0.5100 9,252 +0.00(+0.00%)
Jan 19, 2024 0.5000 0.5199 0.4656 0.5100 5,809 +0.00(+0.00%)
Jan 18, 2024 0.5100 0.5100 0.5100 0.5100 150 -0.00(-0.47%)
Jan 17, 2024 0.5100 0.5395 0.4655 0.5124 21,630 +0.01(+1.12%)
Jan 16, 2024 0.4655 0.5067 0.4655 0.5067 680 -0.03(-6.17%)
Jan 12, 2024 0.5000 0.5400 0.5000 0.5400 3,135 +0.06(+13.26%)
Jan 11, 2024 0.5100 0.5100 0.4610 0.4768 7,881 -0.03(-6.51%)
Jan 10, 2024 0.5290 0.5335 0.5100 0.5100 21,295 -0.02(-3.86%)
Jan 09, 2024 0.5100 0.5550 0.5100 0.5305 3,060 -0.02(-3.55%)
Jan 08, 2024 0.5660 0.8000 0.5500 0.5500 24,750 -0.00(-0.18%)
Jan 05, 2024 0.6005 0.6053 0.5510 0.5510 6,300 -0.06(-9.67%)
Jan 04, 2024 0.6100 0.6200 0.6010 0.6100 11,651 -0.02(-2.40%)
Jan 03, 2024 0.6250 0.6250 0.6250 0.6250 1,419 +0.03(+4.17%)
Dec 29, 2023 0.6000 0 -0.06(-8.40%)
Dec 28, 2023 0.6100 0.6700 0.6100 0.6550 14,550 +0.05(+7.38%)
Dec 27, 2023 0.6010 0.6150 0.5940 0.6100 35,100 +0.01(+1.67%)
Dec 26, 2023 0.5800 0.6000 0.5800 0.6000 4,110 +0.02(+3.45%)
Dec 22, 2023 0.5800 0.5800 0.5800 0.5800 185 -0.02(-3.33%)
Dec 21, 2023 0.5500 0.6000 0.4500 0.6000 2,200 +0.05(+9.09%)
Dec 20, 2023 0.6200 0.6200 0.5200 0.5500 10,700 -0.05(-8.33%)
Dec 19, 2023 0.6200 0.6300 0.4200 0.6000 34,658 -0.04(-6.25%)
Dec 18, 2023 0.6812 0.7200 0.6400 0.6400 46,773 -0.09(-12.33%)
Dec 15, 2023 0.6698 0.7300 0.6500 0.7300 30,400 +0.08(+12.31%)
Dec 14, 2023 0.6200 0.6700 0.6200 0.6500 7,470 +0.01(+0.78%)
Dec 12, 2023 0.6450 75 +0.01(+1.18%)
Dec 11, 2023 0.6445 0.6700 0.6200 0.6375 4,944 -0.02(-2.67%)
Dec 08, 2023 0.6100 0.6550 0.6100 0.6550 1,490 +0.05(+7.38%)
Dec 07, 2023 0.6100 0.6900 0.6100 0.6100 1,610 -0.09(-12.86%)
Dec 06, 2023 0.7000 0.7000 0.6100 0.7000 8,580 +0.06(+9.37%)
Dec 05, 2023 0.6400 0.6400 0.6400 0.6400 139 +0.00(+0.00%)
Dec 04, 2023 0.7000 0.7000 0.6000 0.6400 12,481 -0.06(-8.57%)
Dec 01, 2023 0.7205 0.7205 0.6226 0.7000 12,717 -0.05(-6.67%)
Nov 30, 2023 0.7500 0.7500 0.7500 0.7500 100 +0.01(+1.28%)
Nov 29, 2023 0.7300 0.7550 0.7300 0.7405 2,850 -0.01(-1.27%)
Nov 28, 2023 0.7300 0.7500 0.7300 0.7500 1,600 +0.02(+2.46%)
Nov 27, 2023 0.8000 0.8000 0.7310 0.7320 2,400 +0.00(+0.00%)
Nov 22, 2023 0.7320 51 -0.07(-8.50%)
Nov 21, 2023 0.7530 0.8000 0.7530 0.8000 640 +0.02(+2.52%)
Nov 20, 2023 0.7803 0.7803 0.7803 0.7803 100 -0.02(-2.46%)
Nov 17, 2023 0.6550 0.8370 0.6550 0.8000 9,123 +0.09(+12.68%)
Nov 16, 2023 0.7710 0.8490 0.6401 0.7100 30,961 -0.14(-16.17%)
Nov 15, 2023 0.6555 0.8470 0.6410 0.8470 23,776 +0.18(+26.32%)
Nov 14, 2023 0.8500 0.9790 0.6410 0.6705 33,897 -0.28(-29.42%)
Nov 13, 2023 0.9800 1.000 0.9500 0.9500 5,990 -0.01(-1.04%)
Nov 10, 2023 0.9750 0.9750 0.9600 0.9600 600 +0.00(+0.00%)
Nov 09, 2023 0.9999 0.9999 0.9600 0.9600 7,120 -0.03(-3.51%)
Nov 08, 2023 0.9897 0.9949 0.9897 0.9949 2,537 +0.04(+4.73%)
Nov 07, 2023 0.9290 0.9500 0.9290 0.9500 8,130 +0.02(+2.26%)
Nov 06, 2023 0.9290 0.9290 0.9290 0.9290 400 +0.04(+4.38%)
Nov 03, 2023 0.8910 0.8910 0.8900 0.8900 2,202 -0.01(-1.11%)
Nov 02, 2023 0.8200 0.9010 0.8123 0.9000 15,550 +0.09(+10.43%)
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.