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

Nanophase Technologies Corp (OP: NANX )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, May 17, 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 30, 2017 0.6500 0.6500 0.6500 15 +0.00(+0.00%)
May 26, 2017 0.6500 0.6501 0.6500 0.6500 9,200 +0.00(+0.00%)
May 25, 2017 0.6728 0.6728 0.6100 0.6500 9,030 +0.00(+0.00%)
May 24, 2017 0.6960 0.7199 0.6500 0.6500 9,530 +0.01(+1.56%)
May 22, 2017 0.6400 0.6400 0.6400 0 -0.04(-5.97%)
May 19, 2017 0.6806 0.6806 0.6806 0.6806 452 +0.04(+6.18%)
May 18, 2017 0.6410 0.6410 0.6410 0.6410 250 -0.04(-5.74%)
May 17, 2017 0.6410 0.7400 0.6410 0.6800 901 +0.04(+6.25%)
May 15, 2017 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
May 12, 2017 0.6680 0.6900 0.6500 0.6500 18,806 -0.03(-4.13%)
May 10, 2017 0.6780 0.6780 0.6780 0 -0.00(-0.44%)
May 09, 2017 0.7150 0.7150 0.6810 0.6810 300 -0.05(-6.61%)
May 08, 2017 0.7300 0.7300 0.7292 0.7292 4,599 +0.02(+2.70%)
May 05, 2017 0.7200 0.7200 0.7100 0.7100 3,890 +0.01(+0.85%)
May 04, 2017 0.6500 0.7040 0.6500 0.7040 7,590 +0.05(+8.31%)
May 03, 2017 0.6560 0.6560 0.6500 0.6500 3,985 +0.00(+0.00%)
May 02, 2017 0.6800 0.6800 0.6500 0.6500 10,492 -0.04(-5.80%)
May 01, 2017 0.6900 0.6900 0.6900 0.6900 2,200 +0.04(+6.15%)
Apr 28, 2017 0.6800 0.6801 0.6100 0.6500 6,002 -0.03(-4.41%)
Apr 27, 2017 0.6801 0.6801 0.6800 0.6800 2,001 -0.01(-1.45%)
Apr 26, 2017 0.6900 0.7000 0.6745 0.6900 14,735 +0.02(+2.37%)
Apr 25, 2017 0.6900 0.6900 0.6590 0.6740 3,303 +0.02(+2.28%)
Apr 24, 2017 0.6745 0.6745 0.6590 0.6590 2,005 -0.04(-5.32%)
Apr 21, 2017 0.6500 0.6960 0.6500 0.6960 2,444 +0.09(+14.10%)
Apr 20, 2017 0.7100 0.7100 0.6100 0.6100 20,500 -0.05(-7.58%)
Apr 19, 2017 0.6601 0.6601 0.6600 0.6600 2,488 +0.00(+0.00%)
Apr 18, 2017 0.6600 0.7400 0.6600 0.6600 2,090 -0.04(-5.71%)
Apr 17, 2017 0.6691 0.7000 0.6401 0.7000 1,856 +0.06(+9.36%)
Apr 13, 2017 0.6400 0.6401 0.6400 0.6401 1,052 -0.03(-4.46%)
Apr 12, 2017 0.6700 0.6700 0.6700 0.6700 2,890 -0.01(-1.47%)
Apr 11, 2017 0.6550 0.6800 0.6100 0.6800 102,933 +0.00(+0.00%)
Apr 10, 2017 0.6552 0.6800 0.6552 0.6800 348 -0.01(-1.45%)
Apr 07, 2017 0.7000 0.7000 0.6800 0.6900 9,160 -0.02(-3.09%)
Apr 06, 2017 0.7120 0.7120 0.7120 0.7120 1,000 -0.03(-3.78%)
Apr 05, 2017 0.6502 0.7400 0.6502 0.7400 6,060 +0.00(+0.00%)
Apr 04, 2017 0.6502 0.7400 0.6500 0.7400 1,020 +0.04(+5.71%)
Apr 03, 2017 0.7000 0.7000 0.7000 0.7000 725 +0.00(+0.00%)
Mar 31, 2017 0.6500 0.7000 0.6500 0.7000 1,275 +0.00(+0.00%)
Mar 30, 2017 0.7000 0.7000 0.6500 0.7000 5,167 +0.00(+0.00%)
Mar 29, 2017 0.6900 0.7000 0.6510 0.7000 900 +0.03(+3.86%)
Mar 28, 2017 0.6450 0.6900 0.6450 0.6740 9,165 +0.03(+4.50%)
Mar 27, 2017 0.6753 0.6753 0.6450 0.6450 11,960 -0.03(-4.44%)
Mar 24, 2017 0.6810 0.6810 0.6750 0.6750 1,500 -0.00(-0.22%)
Mar 23, 2017 0.6550 0.6765 0.6550 0.6765 2,148 -0.01(-1.96%)
Mar 22, 2017 0.6680 0.6900 0.6680 0.6900 5,549 +0.04(+6.15%)
Mar 21, 2017 0.6500 0.6500 0.6500 0.6500 100 -0.03(-4.37%)
Mar 20, 2017 0.6530 0.6797 0.6482 0.6797 39,557 -0.00(-0.04%)
Mar 17, 2017 0.6521 0.6900 0.6521 0.6800 5,564 +0.03(+4.28%)
Mar 16, 2017 0.6747 0.6899 0.6521 0.6521 1,776 -0.04(-5.48%)
Mar 15, 2017 0.6750 0.6899 0.6500 0.6899 608 -0.01(-1.43%)
Mar 14, 2017 0.6999 0.6999 0.6999 0.6999 1,150 +0.05(+7.66%)
Mar 13, 2017 0.7250 0.7300 0.6501 0.6501 6,292 -0.09(-12.14%)
Mar 10, 2017 0.7080 0.7400 0.7000 0.7399 13,800 +0.09(+13.83%)
Mar 09, 2017 0.6900 0.6970 0.6500 0.6500 14,702 -0.04(-5.80%)
Mar 08, 2017 0.6970 0.6970 0.6900 0.6900 400 +0.00(+0.00%)
Mar 07, 2017 0.6900 0.6900 0.6900 0.6900 844 +0.00(+0.00%)
Mar 06, 2017 0.6900 0.6900 0.6900 0.6900 516 -0.01(-1.99%)
Mar 03, 2017 0.7200 0.7200 0.6900 0.7040 1,480 -0.02(-2.22%)
Mar 02, 2017 0.6800 0.7200 0.6800 0.7200 14,250 +0.02(+3.15%)
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.