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

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
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 (%)
Jul 31, 2012 0.3300 0.3800 0.3200 0.3800 8,742 -0.01(-2.51%)
Jul 30, 2012 0.3898 0.3898 0.3898 0.3898 110 +0.02(+5.35%)
Jul 27, 2012 0.3300 0.3700 0.3300 0.3700 5,224 -0.02(-5.08%)
Jul 26, 2012 0.3700 0.3898 0.3200 0.3898 20,545 +0.06(+18.12%)
Jul 25, 2012 0.2900 0.3800 0.2900 0.3300 8,600 -0.03(-8.33%)
Jul 24, 2012 0.3200 0.3600 0.3200 0.3600 1,100 +0.04(+12.50%)
Jul 23, 2012 0.3200 0.3200 0.3200 0.3200 8,548 +0.00(+0.00%)
Jul 20, 2012 0.3200 0.3400 0.3200 0.3200 5,913 +0.00(+0.00%)
Jul 19, 2012 0.3200 0.3400 0.3200 0.3200 7,382 +0.01(+3.23%)
Jul 18, 2012 0.3300 0.3400 0.3000 0.3100 42,656 +0.01(+3.33%)
Jul 17, 2012 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Jul 16, 2012 0.3000 0.3200 0.3000 0.3000 38,697 +0.00(+0.00%)
Jul 14, 2012 0.3200 0.3400 0.3000 0.3000 7,725 +0.00(+0.00%)
Jul 13, 2012 0.3200 0.3400 0.3000 0.3000 7,725 -0.02(-6.25%)
Jul 12, 2012 0.3210 0.3500 0.3200 0.3200 20,791 -0.01(-3.03%)
Jul 11, 2012 0.3300 0.3300 0.3300 0.3300 200 +0.01(+2.80%)
Jul 10, 2012 0.3210 0.3500 0.3210 0.3210 7,339 -0.04(-10.83%)
Jul 09, 2012 0.3700 0.3700 0.3200 0.3600 3,567 -0.01(-2.70%)
Jul 06, 2012 0.3700 0.3700 0.3050 0.3700 5,422 +0.00(+0.00%)
Jul 05, 2012 0.3000 0.3700 0.3000 0.3700 28,784 +0.07(+23.33%)
Jul 03, 2012 0.3000 0.3800 0.3000 0.3000 7,791 -0.08(-21.05%)
Jul 02, 2012 0.3100 0.3800 0.3000 0.3800 47,123 +0.07(+22.58%)
Jun 29, 2012 0.3000 0.3898 0.3000 0.3100 36,168 +0.01(+3.33%)
Jun 28, 2012 0.3000 0.3000 0.3000 0.3000 300 +0.00(+0.00%)
Jun 27, 2012 0.3000 0.3198 0.3000 0.3000 24,390 +0.00(+0.00%)
Jun 26, 2012 0.3100 0.3900 0.3000 0.3000 8,250 -0.06(-16.67%)
Jun 25, 2012 0.3000 0.3600 0.3000 0.3600 26,743 +0.06(+20.00%)
Jun 22, 2012 0.3000 0.3000 0.3000 0.3000 7,689 -0.00(-0.66%)
Jun 21, 2012 0.3380 0.3380 0.3020 0.3020 31,491 +0.00(+0.57%)
Jun 19, 2012 0.3003 0.3003 0.3003 0 -0.00(-0.27%)
Jun 18, 2012 0.3011 0.4000 0.3011 0.3011 6,621 -0.02(-5.91%)
Jun 15, 2012 0.3000 0.4000 0.3000 0.3200 10,806 -0.10(-23.81%)
Jun 14, 2012 0.4000 0.4200 0.3013 0.4200 6,450 +0.02(+5.00%)
Jun 13, 2012 0.3700 0.4000 0.3102 0.4000 16,788 +0.05(+14.29%)
Jun 12, 2012 0.3302 0.3700 0.3302 0.3500 2,400 +0.00(+0.00%)
Jun 11, 2012 0.3500 0.3500 0.3500 0.3500 2,000 -0.01(-1.41%)
Jun 08, 2012 0.4200 0.4200 0.3300 0.3550 41,675 +0.02(+7.58%)
Jun 07, 2012 0.3300 0.3900 0.3300 0.3300 16,452 -0.08(-18.52%)
Jun 06, 2012 0.3400 0.4200 0.3000 0.4050 3,675 -0.01(-3.57%)
Jun 05, 2012 0.3400 0.4200 0.3400 0.4200 2,232 +0.08(+23.53%)
Jun 04, 2012 0.2900 0.3400 0.2900 0.3400 1,021 -0.14(-29.14%)
Jun 02, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.00(+0.00%)
Jun 01, 2012 0.3362 0.4798 0.3362 0.4798 3,711 +0.08(+19.95%)
May 31, 2012 0.3300 0.4798 0.3300 0.4000 3,850 +0.07(+21.14%)
May 30, 2012 0.4800 0.4800 0.3300 0.3302 1,857 +0.01(+3.19%)
May 29, 2012 0.4000 0.4900 0.3100 0.3200 25,559 -0.06(-15.79%)
May 25, 2012 0.3800 0.3800 0.3800 0.3800 9,816 +0.00(+0.00%)
May 24, 2012 0.3200 0.4000 0.3200 0.3800 56,000 +0.03(+8.57%)
May 23, 2012 0.2800 0.3500 0.2800 0.3500 17,298 -0.02(-5.41%)
May 22, 2012 0.4000 0.4000 0.3000 0.3700 1,530 -0.01(-2.63%)
May 21, 2012 0.2800 0.4000 0.2800 0.3800 9,600 +0.04(+11.76%)
May 18, 2012 0.3200 0.3400 0.2700 0.3400 11,678 +0.02(+6.25%)
May 17, 2012 0.4000 0.4150 0.3200 0.3200 10,550 -0.01(-3.09%)
May 16, 2012 0.3500 0.4000 0.3302 0.3302 10,883 -0.07(-17.45%)
May 15, 2012 0.4180 0.4180 0.3202 0.4000 24,404 +0.01(+2.56%)
May 14, 2012 0.3900 0.3900 0.3900 0.3900 2,200 -0.03(-7.14%)
May 11, 2012 0.2600 0.4200 0.2600 0.4200 23,354 +0.02(+5.00%)
May 10, 2012 0.4300 0.4998 0.4000 0.4000 4,744 -0.03(-6.98%)
May 09, 2012 0.4700 0.4700 0.4000 0.4300 15,365 +0.03(+7.50%)
May 07, 2012 0.4000 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
May 04, 2012 0.4002 0.5000 0.4002 0.4100 4,625 -0.00(-0.05%)
May 03, 2012 0.3600 0.5000 0.3600 0.4102 20,954 +0.01(+2.50%)
May 02, 2012 0.4000 0.4002 0.4000 0.4002 1,560 +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.