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

Nanophase Technologies Corp (OP: NANX )

1.373 -0.007 (-0.54%)
Streaming Delayed Price Updated: 1:23 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, 2018 0.8850 0.8850 0.8202 0.8850 4,435 +0.00(+0.00%)
May 30, 2018 0.8650 0.8850 0.8600 0.8850 11,335 +0.05(+5.36%)
May 29, 2018 0.8850 0.8900 0.8400 0.8400 5,815 -0.05(-5.62%)
May 25, 2018 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
May 24, 2018 0.8400 0.8900 0.8101 0.8800 9,266 +0.06(+7.32%)
May 23, 2018 0.8400 0.8400 0.7801 0.8200 4,700 -0.02(-2.38%)
May 22, 2018 0.8300 0.8400 0.8000 0.8400 12,347 +0.00(+0.00%)
May 21, 2018 0.7825 0.8400 0.7650 0.8400 12,919 +0.00(+0.00%)
May 18, 2018 0.8900 0.8900 0.8400 0.8400 8,610 -0.05(-5.62%)
May 17, 2018 0.8900 0.8900 0.8600 0.8900 3,094 +0.00(+0.00%)
May 16, 2018 0.8900 0.8900 0.8900 0.8900 824 +0.02(+2.30%)
May 15, 2018 0.8900 0.8900 0.8500 0.8700 3,650 +0.00(+0.00%)
May 14, 2018 0.8900 0.8900 0.8500 0.8700 7,074 -0.02(-1.69%)
May 11, 2018 0.8900 0.8900 0.8500 0.8850 15,014 -0.01(-0.56%)
May 10, 2018 0.8300 0.8900 0.8200 0.8900 20,927 +0.11(+14.10%)
May 09, 2018 0.7560 0.7800 0.7200 0.7800 26,045 +0.03(+3.72%)
May 08, 2018 0.8150 0.8150 0.7520 0.7520 22,359 -0.03(-3.59%)
May 07, 2018 0.9000 0.9000 0.7620 0.7800 40,252 -0.12(-13.33%)
May 04, 2018 1.070 1.070 0.7520 0.9000 79,363 -0.10(-10.00%)
May 03, 2018 1.150 1.150 1.000 1.000 3,971 -0.15(-13.04%)
May 02, 2018 0.9700 1.150 0.9700 1.150 13,354 +0.20(+21.05%)
May 01, 2018 1.120 1.120 0.9200 0.9500 32,232 -0.16(-14.41%)
Apr 30, 2018 1.200 1.270 1.110 1.110 26,547 -0.16(-12.60%)
Apr 27, 2018 1.185 1.270 1.110 1.270 36,272 +0.10(+8.55%)
Apr 26, 2018 1.270 1.340 1.170 1.170 126,498 -0.02(-1.68%)
Apr 25, 2018 0.9836 1.300 0.9300 1.190 107,131 +0.21(+21.43%)
Apr 24, 2018 0.9200 0.9800 0.9000 0.9800 37,755 +0.08(+8.89%)
Apr 23, 2018 0.9000 0.9200 0.8550 0.9000 24,338 +0.00(+0.00%)
Apr 20, 2018 0.8000 0.9500 0.7610 0.9000 95,134 +0.10(+12.50%)
Apr 19, 2018 0.8000 0.8000 0.7500 0.8000 13,094 +0.00(+0.00%)
Apr 18, 2018 0.8000 0.8000 0.7750 0.8000 5,770 +0.00(+0.00%)
Apr 17, 2018 0.7495 0.8000 0.7495 0.8000 32,695 +0.06(+8.11%)
Apr 16, 2018 0.7500 0.7548 0.7200 0.7400 44,614 -0.00(-0.66%)
Apr 13, 2018 0.7387 0.7498 0.6900 0.7449 22,465 +0.05(+7.96%)
Apr 12, 2018 0.6500 0.7387 0.6500 0.6900 18,828 +0.02(+2.99%)
Apr 11, 2018 0.6800 0.7498 0.6700 0.6700 64,499 +0.00(+0.00%)
Apr 10, 2018 0.6600 0.6750 0.6500 0.6700 47,679 +0.01(+0.75%)
Apr 09, 2018 0.5500 0.6650 0.5500 0.6650 61,914 +0.07(+10.83%)
Apr 06, 2018 0.4900 0.6300 0.4310 0.6000 206,271 +0.11(+22.50%)
Apr 05, 2018 0.4550 0.4898 0.4550 0.4898 9,467 +0.06(+13.88%)
Apr 03, 2018 0.4301 0.4301 0.4301 0 -0.05(-10.38%)
Apr 02, 2018 0.4300 0.4800 0.4300 0.4799 11,410 +0.02(+3.43%)
Mar 29, 2018 0.4640 0.4640 0.4640 0 -0.00(-0.22%)
Mar 28, 2018 0.4650 0.4650 0.4650 0.4650 6,225 +0.03(+5.68%)
Mar 27, 2018 0.4400 0.4400 0.4400 0.4400 1,800 +0.00(+0.00%)
Mar 26, 2018 0.4690 0.4690 0.4400 0.4400 9,941 -0.03(-6.18%)
Mar 23, 2018 0.4500 0.4690 0.4500 0.4690 1,522 +0.00(+0.00%)
Mar 22, 2018 0.4499 0.4690 0.4400 0.4690 24,198 +0.02(+4.22%)
Mar 21, 2018 0.4400 0.4500 0.4400 0.4500 23,000 +0.00(+0.00%)
Mar 20, 2018 0.4400 0.4500 0.4300 0.4500 13,808 +0.01(+2.51%)
Mar 19, 2018 0.4300 0.4390 0.4300 0.4390 3,000 -0.00(-0.23%)
Mar 16, 2018 0.4400 0.4400 0.4300 0.4400 466 +0.00(+0.00%)
Mar 15, 2018 0.4370 0.4400 0.4370 0.4400 1,678 +0.01(+2.33%)
Mar 14, 2018 0.4500 0.4500 0.4300 0.4300 12,475 -0.02(-4.44%)
Mar 13, 2018 0.4400 0.4500 0.4300 0.4500 7,000 +0.02(+4.65%)
Mar 12, 2018 0.4420 0.4620 0.4300 0.4300 20,622 -0.01(-2.69%)
Mar 09, 2018 0.4527 0.4527 0.4210 0.4419 14,827 +0.02(+4.96%)
Mar 08, 2018 0.4210 0.4527 0.4210 0.4210 4,981 -0.02(-4.99%)
Mar 07, 2018 0.4221 0.4431 0.4210 0.4431 13,110 -0.04(-7.69%)
Mar 06, 2018 0.4210 0.4800 0.4210 0.4800 14,704 +0.03(+6.55%)
Mar 05, 2018 0.4800 0.4800 0.4505 0.4505 660 +0.00(+0.11%)
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.