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 29, 2015 0.4510 0.4753 0.4510 0.4510 17,979 +0.00(+0.00%)
May 28, 2015 0.4510 0.4510 0.4510 0.4510 2,500 +0.00(+0.00%)
May 27, 2015 0.4510 0.4510 0.4510 0.4510 200 -0.02(-4.04%)
May 26, 2015 0.4551 0.4700 0.4550 0.4700 697 +0.01(+3.30%)
May 22, 2015 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
May 21, 2015 0.4700 0.4700 0.4700 0.4700 136 +0.01(+2.17%)
May 20, 2015 0.4691 0.4781 0.4600 0.4600 18,850 +0.00(+0.00%)
May 19, 2015 0.4781 0.4781 0.4600 0.4600 7,386 +0.00(+0.00%)
May 18, 2015 0.4700 0.4700 0.4600 0.4600 9,240 -0.01(-2.86%)
May 15, 2015 0.4736 0.4736 0.4736 0.4736 300 +0.00(+0.76%)
May 14, 2015 0.4725 0.4725 0.4700 0.4700 10,000 -0.00(-0.53%)
May 13, 2015 0.4650 0.4750 0.4650 0.4725 36,787 +0.01(+1.61%)
May 12, 2015 0.4950 0.4950 0.4510 0.4650 46,733 -0.00(-1.04%)
May 08, 2015 0.4699 0.4699 0.4699 2 -0.00(-0.02%)
May 07, 2015 0.4700 0.4700 0.4700 0.4700 560 +0.00(+0.00%)
May 06, 2015 0.4700 0.4700 0.4700 0.4700 11,600 +0.00(+0.00%)
May 05, 2015 0.4700 0.4700 0.4700 0.4700 159 +0.00(+0.00%)
May 04, 2015 0.4500 0.4700 0.4500 0.4700 7,187 -0.01(-2.08%)
May 01, 2015 0.4700 0.4800 0.4700 0.4800 18,278 -0.02(-3.98%)
Apr 30, 2015 0.4999 0.4999 0.4999 0.4999 2,528 +0.03(+6.36%)
Apr 29, 2015 0.4900 0.5000 0.4700 0.4700 86,811 +0.01(+2.15%)
Apr 28, 2015 0.4900 0.4900 0.4601 0.4601 11,995 -0.01(-2.11%)
Apr 27, 2015 0.4900 0.4900 0.4600 0.4700 5,715 +0.01(+2.17%)
Apr 24, 2015 0.4900 0.4900 0.4600 0.4600 4,730 -0.01(-2.13%)
Apr 23, 2015 0.4900 0.4900 0.4700 0.4700 10,000 -0.02(-4.06%)
Apr 22, 2015 0.4800 0.4900 0.4800 0.4899 9,616 +0.01(+2.00%)
Apr 21, 2015 0.4850 0.4850 0.4501 0.4803 11,136 -0.02(-3.94%)
Apr 20, 2015 0.4850 0.5000 0.4850 0.5000 8,476 +0.00(+0.00%)
Apr 17, 2015 0.4900 0.5050 0.4900 0.5000 41,770 +0.00(+0.00%)
Apr 16, 2015 0.5000 0.5050 0.5000 0.5000 22,965 +0.03(+6.36%)
Apr 15, 2015 0.4501 0.4701 0.4501 0.4701 10,220 -0.03(-5.98%)
Apr 14, 2015 0.4400 0.5000 0.4400 0.5000 5,386 +0.01(+2.04%)
Apr 13, 2015 0.4900 0.5000 0.4900 0.4900 30,890 +0.01(+2.08%)
Apr 10, 2015 0.4100 0.4800 0.4100 0.4800 10,172 +0.01(+2.13%)
Apr 09, 2015 0.4800 0.4924 0.4700 0.4700 16,670 +0.00(+0.00%)
Apr 08, 2015 0.4801 0.4801 0.4700 0.4700 5,520 -0.02(-4.10%)
Apr 07, 2015 0.4901 0.5150 0.4901 0.4901 2,729 +0.00(+0.00%)
Apr 06, 2015 0.5190 0.5190 0.4900 0.4901 77,730 -0.01(-1.98%)
Apr 02, 2015 0.5000 0.5000 0.5000 0 +0.05(+11.09%)
Apr 01, 2015 0.4501 0.4501 0.4501 0.4501 5,868 -0.02(-4.32%)
Mar 31, 2015 0.4510 0.4704 0.4500 0.4704 1,400 +0.00(+0.09%)
Mar 30, 2015 0.4701 0.4702 0.4700 0.4700 6,800 -0.00(-0.04%)
Mar 27, 2015 0.4732 0.4701 0.4702 2,529 +0.00(+0.02%)
Mar 26, 2015 0.5010 0.5010 0.4701 0.4701 6,070 -0.01(-2.08%)
Mar 25, 2015 0.5000 0.5000 0.4801 0.4801 10,500 -0.02(-3.98%)
Mar 24, 2015 0.5000 0.5100 0.5000 0.5000 17,811 +0.03(+5.26%)
Mar 23, 2015 0.4300 0.5000 0.4300 0.4750 30,483 +0.01(+1.06%)
Mar 20, 2015 0.4700 0.4700 0.4700 0.4700 533 +0.00(+0.00%)
Mar 19, 2015 0.4300 0.4730 0.4220 0.4700 1,087 +0.01(+2.17%)
Mar 18, 2015 0.4600 0.4600 0.4600 0.4600 10,200 -0.01(-2.34%)
Mar 17, 2015 0.5200 0.5200 0.4710 0.4710 11,530 -0.05(-9.41%)
Mar 16, 2015 0.5101 0.5499 0.4750 0.5199 8,563 +0.01(+1.92%)
Mar 13, 2015 0.5599 0.5599 0.5002 0.5101 7,700 -0.05(-8.91%)
Mar 12, 2015 0.5180 0.5600 0.5180 0.5600 4,081 +0.05(+9.80%)
Mar 11, 2015 0.5100 0.5100 0.5100 0.5100 42,000 -0.01(-1.92%)
Mar 10, 2015 0.4721 0.5200 0.4721 0.5200 22,725 +0.02(+3.98%)
Mar 09, 2015 0.4770 0.5400 0.4700 0.5001 25,974 +0.01(+2.08%)
Mar 06, 2015 0.4720 0.5148 0.4700 0.4899 24,786 -0.05(-8.43%)
Mar 05, 2015 0.5519 0.5519 0.4801 0.5350 540 -0.01(-2.55%)
Mar 04, 2015 0.5490 0.4800 0.5490 16,045 +0.07(+14.38%)
Mar 03, 2015 0.5100 0.5497 0.5100 0.4800 41,140 -0.02(-4.00%)
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.