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 29, 2020		0.4500	0.4500	0.4500	50	+0.00(+0.00%)
May 28, 2020	0.4200	0.4500	0.4005	0.4500	11,749	+0.00(+0.00%)
May 27, 2020	0.4500	0.4500	0.4500	0.4500	4,662	-0.02(-4.26%)
May 26, 2020	0.3810	0.4700	0.3810	0.4700	211	+0.09(+23.36%)
May 22, 2020	0.5199	0.5199	0.3810	0.3810	6,300	-0.08(-17.17%)
May 21, 2020	0.4500	0.4700	0.4050	0.4600	14,688	+0.08(+21.05%)
May 20, 2020	0.3500	0.3900	0.3500	0.3800	35,337	-0.03(-7.32%)
May 19, 2020		0.4100	0.4100	0.4100	58	+0.00(+0.00%)
May 18, 2020	0.3700	0.4100	0.3150	0.4100	2,473	+0.04(+10.81%)
May 15, 2020	0.4600	0.4600	0.3700	0.3700	2,000	-0.03(-7.50%)
May 14, 2020	0.4100	0.4600	0.4000	0.4000	42,024	-0.01(-2.44%)
May 13, 2020	0.4900	0.5200	0.4100	0.4100	17,342	-0.02(-4.65%)
May 12, 2020	0.4300	0.4500	0.4300	0.4300	3,385	-0.02(-4.02%)
May 11, 2020	0.2700	0.5500	0.2700	0.4480	27,215	+0.13(+40.00%)
May 08, 2020	0.3140	0.3200	0.2900	0.3200	500	-0.02(-5.88%)
May 07, 2020	0.2600	0.3499	0.2600	0.3400	23,566	+0.02(+7.09%)
May 06, 2020	0.4100	0.4700	0.1901	0.3175	82,590	-0.17(-35.20%)
May 05, 2020	0.5000	0.5000	0.3500	0.4900	5,273	-0.02(-3.92%)
May 04, 2020	0.3800	0.5600	0.3800	0.5100	73,636	+0.13(+34.21%)

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.