Indicators

Nanophase Technologies Corp (OP: NANX )

1.460 UNCHANGED

Streaming Delayed Price Updated: 3:26 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.4600	0.5298	0.4600	0.5000	39,950	+0.05(+11.11%)
May 29, 2014	0.4900	0.5000	0.4350	0.4500	21,747	-0.04(-8.16%)
May 28, 2014	0.4350	0.4900	0.4350	0.4900	549	+0.05(+12.62%)
May 27, 2014	0.4900	0.4900	0.4351	0.4351	13,154	-0.05(-11.19%)
May 22, 2014		0.4899	0.4899	0.4899	0	+0.00(+0.41%)
May 21, 2014	0.5000	0.5000	0.4400	0.4879	8,880	-0.01(-2.03%)
May 20, 2014	0.4501	0.4980	0.4500	0.4980	1,317	-0.00(-0.40%)
May 19, 2014	0.5297	0.5297	0.4300	0.5000	40,864	+0.06(+13.38%)
May 16, 2014	0.4410	0.4410	0.4410	0.4410	1,000	+0.01(+2.53%)
May 15, 2014	0.5100	0.5100	0.4301	0.4301	4,953	-0.03(-7.31%)
May 14, 2014	0.4600	0.4640	0.4511	0.4640	3,784	+0.04(+10.48%)
May 13, 2014	0.4301	0.4301	0.4200	0.4200	5,404	-0.01(-2.35%)
May 12, 2014	0.4200	0.5100	0.4200	0.4301	6,203	-0.02(-4.42%)
May 09, 2014	0.4110	0.4510	0.4110	0.4500	5,613	-0.02(-4.26%)
May 08, 2014	0.4400	0.4700	0.4400	0.4700	34,166	+0.02(+4.44%)
May 07, 2014	0.4300	0.4500	0.4300	0.4500	5,100	+0.00(+0.00%)
May 06, 2014	0.4200	0.4500	0.4200	0.4500	5,099	+0.03(+6.89%)
May 05, 2014	0.4000	0.4500	0.4000	0.4210	19,673	-0.01(-2.12%)
May 02, 2014	0.4750	0.4750	0.4200	0.4301	7,712	-0.02(-4.42%)

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.