Indicators

Nanophase Technologies Corp (OP: NANX )

1.445 -0.015 (-1.03%)

Streaming Delayed Price Updated: 10:12 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	1.510	1.600	1.510	1.570	18,425	-0.03(-1.88%)
May 27, 2021	1.620	1.700	1.575	1.600	116,693	-0.05(-3.03%)
May 26, 2021	1.600	1.690	1.600	1.650	14,399	+0.02(+1.23%)
May 25, 2021	1.500	1.640	1.500	1.630	18,849	+0.05(+3.00%)
May 24, 2021	1.550	1.605	1.410	1.583	25,275	-0.05(-2.91%)
May 21, 2021	1.480	1.640	1.450	1.630	18,799	+0.15(+10.14%)
May 20, 2021	1.650	1.650	1.465	1.480	16,714	-0.16(-9.76%)
May 19, 2021	1.600	1.700	1.480	1.640	12,240	-0.06(-3.53%)
May 18, 2021	1.650	1.700	1.450	1.700	12,486	+0.05(+3.03%)
May 17, 2021	1.650	1.650	1.450	1.650	7,407	+0.05(+3.12%)
May 14, 2021	1.540	1.640	1.460	1.600	22,664	+0.16(+11.11%)
May 13, 2021	1.450	1.480	1.400	1.440	6,868	+0.04(+2.86%)
May 12, 2021	1.350	1.400	1.335	1.400	16,347	-0.04(-2.78%)
May 11, 2021	1.380	1.450	1.310	1.440	20,257	+0.02(+1.41%)
May 10, 2021	1.280	1.530	1.260	1.420	15,246	+0.08(+5.97%)
May 07, 2021	1.380	1.550	1.300	1.340	34,452	-0.20(-12.99%)
May 06, 2021	1.430	1.550	1.410	1.540	19,380	+0.13(+9.22%)
May 05, 2021	1.480	1.600	1.370	1.410	16,679	-0.18(-11.32%)
May 04, 2021	1.590	1.590	1.400	1.590	26,551	-0.01(-0.63%)

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.