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

Nanophase Technologies Corp (OP: NANX )

1.427 -0.073 (-4.83%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 10, 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 (%)
Nov 30, 2022 1.540 1.560 1.500 1.560 10,160 +0.02(+1.30%)
Nov 29, 2022 1.510 1.540 1.450 1.540 5,104 +0.04(+2.67%)
Nov 28, 2022 1.400 1.500 1.394 1.500 5,230 +0.10(+7.14%)
Nov 25, 2022 1.390 1.440 1.345 1.400 14,575 +0.00(+0.00%)
Nov 23, 2022 1.310 1.450 1.310 1.400 5,150 +0.03(+2.19%)
Nov 22, 2022 1.310 1.400 1.275 1.370 13,012 -0.06(-4.20%)
Nov 21, 2022 1.470 1.470 1.340 1.430 25,463 -0.04(-2.72%)
Nov 18, 2022 1.400 1.470 1.370 1.470 107,784 -0.01(-0.68%)
Nov 17, 2022 1.440 1.480 1.260 1.480 95,555 +0.08(+5.71%)
Nov 16, 2022 1.600 1.700 1.360 1.400 48,128 -0.30(-17.65%)
Nov 15, 2022 1.800 1.850 1.700 1.700 13,176 -0.20(-10.53%)
Nov 14, 2022 1.850 1.990 1.800 1.900 18,749 -0.11(-5.47%)
Nov 11, 2022 1.970 2.010 1.770 2.010 17,380 -0.04(-1.95%)
Nov 10, 2022 2.170 2.170 1.960 2.050 10,366 -0.10(-4.65%)
Nov 09, 2022 2.300 2.300 2.150 2.150 7,998 -0.19(-8.12%)
Nov 08, 2022 2.295 2.340 2.260 2.340 3,600 +0.04(+1.74%)
Nov 07, 2022 2.260 2.420 2.260 2.300 2,510 -0.12(-4.96%)
Nov 04, 2022 2.280 2.490 2.200 2.420 51,054 +0.08(+3.42%)
Nov 03, 2022 2.395 2.395 2.250 2.340 10,482 -0.11(-4.49%)
Nov 02, 2022 2.400 2.500 2.324 2.450 46,636 +0.07(+2.94%)
Nov 01, 2022 2.350 2.380 2.200 2.380 2,756 +0.00(+0.21%)
Oct 31, 2022 2.375 2.375 2.375 2.375 1,307 +0.02(+1.06%)
Oct 28, 2022 2.375 2.400 2.350 2.350 2,022 -0.05(-2.08%)
Oct 27, 2022 2.367 2.400 2.295 2.400 908 +0.01(+0.42%)
Oct 26, 2022 2.390 2.390 2.390 2.390 119 +0.00(+0.00%)
Oct 25, 2022 2.410 2.410 2.290 2.390 6,661 -0.02(-0.83%)
Oct 24, 2022 2.400 2.420 2.250 2.410 19,767 -0.06(-2.43%)
Oct 20, 2022 2.470 0 +0.00(+0.00%)
Oct 19, 2022 2.470 2.470 2.470 2.470 311 +0.00(+0.00%)
Oct 18, 2022 2.405 2.470 2.360 2.470 1,606 +0.02(+0.82%)
Oct 17, 2022 2.420 2.470 2.360 2.450 5,355 +0.01(+0.20%)
Oct 14, 2022 2.470 2.480 2.445 2.445 4,945 -0.03(-1.01%)
Oct 13, 2022 2.450 2.470 2.445 2.470 7,318 -0.01(-0.40%)
Oct 12, 2022 2.445 2.480 2.410 2.480 4,720 -0.01(-0.40%)
Oct 11, 2022 2.490 2.500 2.400 2.490 8,735 +0.05(+1.84%)
Oct 10, 2022 2.450 2.500 2.250 2.445 28,625 -0.05(-1.81%)
Oct 07, 2022 2.490 2.490 2.490 2.490 806 -0.01(-0.40%)
Oct 06, 2022 2.400 2.500 2.400 2.500 7,100 +0.05(+2.04%)
Oct 05, 2022 2.350 2.450 2.350 2.450 1,300 -0.04(-1.61%)
Oct 04, 2022 2.210 2.490 2.210 2.490 17,479 +0.11(+4.62%)
Oct 03, 2022 2.350 2.380 2.210 2.380 16,055 +0.01(+0.42%)
Sep 30, 2022 2.370 2.370 2.335 2.370 275 -0.01(-0.42%)
Sep 29, 2022 2.277 2.380 2.277 2.380 1,465 +0.00(+0.00%)
Sep 28, 2022 2.370 2.400 2.290 2.380 3,199 -0.01(-0.42%)
Sep 27, 2022 2.345 2.390 2.170 2.390 7,899 +0.00(+0.00%)
Sep 26, 2022 2.370 2.390 2.310 2.390 9,500 +0.01(+0.42%)
Sep 23, 2022 2.365 2.380 2.360 2.380 930 +0.03(+1.28%)
Sep 22, 2022 2.270 2.400 2.120 2.350 39,799 +0.00(+0.00%)
Sep 21, 2022 2.360 2.362 2.280 2.350 12,695 -0.04(-1.67%)
Sep 20, 2022 2.310 2.390 2.310 2.390 686 +0.07(+3.02%)
Sep 19, 2022 2.300 2.390 2.300 2.320 4,957 -0.07(-2.92%)
Sep 16, 2022 2.330 2.390 2.250 2.390 22,169 +0.03(+1.48%)
Sep 15, 2022 2.355 2.355 2.310 2.355 5,560 +0.02(+0.64%)
Sep 14, 2022 2.400 2.450 2.340 2.340 8,671 -0.06(-2.50%)
Sep 13, 2022 2.490 2.490 2.330 2.400 9,783 -0.09(-3.61%)
Sep 12, 2022 2.630 2.630 2.450 2.490 5,553 -0.11(-4.23%)
Sep 09, 2022 2.600 2.600 2.600 2.600 3,057 +0.01(+0.39%)
Sep 08, 2022 2.618 2.618 2.450 2.590 17,061 -0.07(-2.63%)
Sep 07, 2022 2.642 2.660 2.630 2.660 537 +0.00(+0.00%)
Sep 06, 2022 2.610 2.660 2.610 2.660 625 -0.04(-1.48%)
Sep 02, 2022 2.695 2.700 2.650 2.700 1,862 +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.