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

Nanophase Technologies Corp (OP: NANX )

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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, 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%)
May 01, 2012 0.4100 0.4800 0.4002 0.4002 8,490 -0.01(-2.39%)
Apr 30, 2012 0.4400 0.5000 0.4100 0.4100 15,890 -0.03(-6.82%)
Apr 27, 2012 0.4500 0.4700 0.4400 0.4400 19,600 -0.01(-2.22%)
Apr 26, 2012 0.4400 0.5450 0.4400 0.4500 1,200 -0.10(-18.18%)
Apr 25, 2012 0.4400 0.5500 0.4400 0.5500 850 +0.01(+1.85%)
Apr 24, 2012 0.4600 0.5500 0.4400 0.5400 20,435 +0.13(+31.71%)
Apr 23, 2012 0.4000 0.5000 0.4000 0.4100 5,649 +0.04(+10.81%)
Apr 20, 2012 0.4800 0.5000 0.3500 0.3700 914,255 -0.12(-24.49%)
Apr 19, 2012 0.5200 0.6000 0.4800 0.4900 61,250 -0.03(-5.77%)
Apr 18, 2012 0.4700 0.5500 0.4700 0.5200 28,941 -0.05(-8.77%)
Apr 17, 2012 0.4700 0.5700 0.4700 0.5700 3,552 +0.00(+0.00%)
Apr 16, 2012 0.5300 0.6000 0.4700 0.5700 70,125 +0.06(+11.76%)
Apr 13, 2012 0.4900 0.5500 0.4500 0.5100 63,372 -0.02(-3.77%)
Apr 12, 2012 0.4900 0.5500 0.4400 0.5300 82,260 +0.01(+1.92%)
Apr 11, 2012 0.4900 0.5300 0.4900 0.5200 78,735 +0.03(+6.12%)
Apr 10, 2012 0.4000 0.5000 0.4000 0.4900 162,559 +0.09(+22.50%)
Apr 09, 2012 0.4000 0.5500 0.4000 0.4000 91,617 +0.00(+0.00%)
Apr 05, 2012 0.4800 0.4800 0.4000 0.4000 3,155 -0.08(-16.67%)
Apr 04, 2012 0.4300 0.4900 0.4300 0.4800 96,877 +0.06(+14.29%)
Apr 03, 2012 0.3300 0.4600 0.3300 0.4200 25,244 +0.00(+0.00%)
Apr 02, 2012 0.3800 0.4600 0.3300 0.4200 33,802 +0.00(+0.00%)
Mar 30, 2012 0.4200 0.4200 0.3900 0.4200 35,671 +0.00(+0.00%)
Mar 29, 2012 0.4200 0.4200 0.3600 0.4200 17,274 +0.00(+0.00%)
Mar 28, 2012 0.3900 0.4200 0.3900 0.4200 33,292 +0.07(+20.00%)
Mar 27, 2012 0.5598 0.5598 0.3500 0.3500 86,664 +0.00(+0.00%)
Mar 26, 2012 0.3100 0.4000 0.3100 0.3500 313,137 +0.02(+6.06%)
Mar 23, 2012 0.3000 0.3500 0.3000 0.3300 47,926 -0.01(-2.94%)
Mar 22, 2012 0.3200 0.3400 0.3000 0.3400 202,662 +0.04(+13.33%)
Mar 21, 2012 0.2300 0.3500 0.2300 0.3000 253,668 +0.03(+11.11%)
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.