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

Nanophase Technologies Corp (OP: NANX )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 3:26 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 (%)
May 31, 2023 1.175 1.215 1.130 1.200 15,230 +0.02(+1.69%)
May 30, 2023 1.113 1.200 1.113 1.180 12,669 +0.05(+4.42%)
May 26, 2023 1.198 1.260 1.116 1.130 36,867 -0.05(-4.24%)
May 25, 2023 1.190 1.190 1.140 1.180 37,194 -0.01(-0.84%)
May 24, 2023 1.140 1.190 1.140 1.190 2,443 +0.06(+5.31%)
May 23, 2023 1.120 1.147 1.120 1.130 6,910 +0.01(+0.89%)
May 22, 2023 1.220 1.260 1.090 1.120 4,992 -0.08(-6.67%)
May 19, 2023 1.070 1.208 1.040 1.200 32,850 +0.14(+12.68%)
May 18, 2023 0.9500 1.100 0.9200 1.065 62,367 +0.05(+5.45%)
May 17, 2023 0.6190 1.190 0.5798 1.010 162,004 +0.40(+64.82%)
May 16, 2023 0.5250 0.6190 0.5151 0.6128 57,929 +0.11(+23.05%)
May 15, 2023 0.4500 0.5988 0.3228 0.4980 590,518 -0.00(-0.40%)
May 12, 2023 0.6998 0.7498 0.4605 0.5000 197,371 -0.19(-27.83%)
May 11, 2023 0.6999 0.6999 0.6928 0.6928 418 +0.02(+2.49%)
May 10, 2023 0.7000 0.7496 0.6760 0.6760 24,764 -0.02(-3.48%)
May 09, 2023 0.7497 0.7497 0.7004 0.7004 1,441 +0.00(+0.06%)
May 08, 2023 0.7480 0.8200 0.6723 0.7000 80,697 -0.10(-12.72%)
May 05, 2023 0.8100 0.8100 0.7800 0.8020 11,538 +0.00(+0.25%)
May 04, 2023 0.8000 0.8500 0.7860 0.8000 64,883 -0.05(-5.88%)
May 03, 2023 0.8300 0.8500 0.8300 0.8500 9,900 +0.01(+1.19%)
May 02, 2023 0.9000 0.9000 0.8400 0.8400 34,052 -0.09(-9.68%)
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.