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

Nanophase Technologies Corp (OP: NANX )

2.647 +0.195 (+7.95%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 22, 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 (%)
Nov 21, 2024 2.555 2.600 2.320 2.452 53,662 -0.11(-4.22%)
Nov 20, 2024 2.690 2.690 2.350 2.560 36,327 -0.13(-4.83%)
Nov 19, 2024 2.450 2.690 2.420 2.690 78,070 +0.24(+9.80%)
Nov 18, 2024 2.400 2.480 2.400 2.450 25,830 +0.05(+2.25%)
Nov 15, 2024 2.397 2.500 2.310 2.396 147,389 -0.00(-0.17%)
Nov 14, 2024 2.250 2.450 2.230 2.400 131,768 +0.16(+7.14%)
Nov 13, 2024 1.990 2.290 1.990 2.240 426,917 +0.24(+12.00%)
Nov 12, 2024 2.000 2.010 1.970 2.000 251,050 +0.01(+0.68%)
Nov 11, 2024 1.938 2.000 1.840 1.986 109,787 +0.08(+4.01%)
Nov 08, 2024 1.970 1.980 1.870 1.910 32,136 -0.02(-1.04%)
Nov 07, 2024 1.816 1.980 1.816 1.930 67,303 +0.12(+6.63%)
Nov 06, 2024 1.700 1.840 1.700 1.810 29,350 +0.14(+8.38%)
Nov 05, 2024 1.820 1.820 1.640 1.670 43,513 -0.12(-6.70%)
Nov 04, 2024 1.760 1.820 1.700 1.790 29,833 +0.03(+1.70%)
Nov 01, 2024 1.880 1.970 1.650 1.760 114,942 -0.12(-6.38%)
Oct 31, 2024 1.600 2.000 1.600 1.880 399,952 +0.58(+44.62%)
Oct 30, 2024 1.350 1.590 1.260 1.300 85,212 -0.03(-2.07%)
Oct 29, 2024 1.420 1.500 1.270 1.327 32,940 -0.17(-11.50%)
Oct 28, 2024 1.500 1.540 1.500 1.500 15,182 -0.04(-2.60%)
Oct 25, 2024 1.550 1.550 1.460 1.540 8,034 +0.01(+0.33%)
Oct 24, 2024 1.549 1.549 1.530 1.535 3,470 -0.02(-0.97%)
Oct 23, 2024 1.520 1.600 1.520 1.550 4,799 -0.05(-3.13%)
Oct 22, 2024 1.565 1.600 1.524 1.600 1,572 +0.10(+6.67%)
Oct 21, 2024 1.591 1.600 1.500 1.500 6,454 -0.10(-6.25%)
Oct 18, 2024 1.600 1.610 1.600 1.600 6,231 +0.03(+1.91%)
Oct 17, 2024 1.640 1.640 1.560 1.570 6,220 -0.04(-2.48%)
Oct 16, 2024 1.645 1.670 1.550 1.610 6,770 -0.04(-2.42%)
Oct 15, 2024 1.630 1.650 1.500 1.650 7,300 +0.11(+7.14%)
Oct 14, 2024 1.640 1.640 1.540 1.540 5,457 -0.11(-6.67%)
Oct 11, 2024 1.645 1.650 1.640 1.650 3,480 +0.01(+0.61%)
Oct 10, 2024 1.655 1.655 1.640 1.640 2,351 +0.00(+0.00%)
Oct 09, 2024 1.650 1.650 1.640 1.640 488 -0.03(-1.80%)
Oct 08, 2024 1.620 1.670 1.620 1.670 2,585 +0.02(+1.46%)
Oct 07, 2024 1.654 1.654 1.640 1.646 3,255 +0.01(+0.37%)
Oct 04, 2024 1.655 1.655 1.640 1.640 1,955 +0.00(+0.00%)
Oct 03, 2024 1.630 1.643 1.610 1.640 19,350 +0.01(+0.92%)
Oct 02, 2024 1.650 1.650 1.625 1.625 213 +0.01(+0.93%)
Oct 01, 2024 1.610 1.610 1.610 1.610 4,041 -0.01(-0.81%)
Sep 30, 2024 1.623 1.623 1.623 1.623 341 -0.03(-1.62%)
Sep 27, 2024 1.650 1.650 1.610 1.650 12,609 +0.00(+0.00%)
Sep 26, 2024 1.600 1.650 1.595 1.650 15,868 +0.12(+7.84%)
Sep 25, 2024 1.650 1.650 1.530 1.530 6,809 -0.07(-4.38%)
Sep 24, 2024 1.590 1.600 1.550 1.600 26,711 +0.02(+1.04%)
Sep 23, 2024 1.530 1.595 1.530 1.583 39,360 +0.03(+2.03%)
Sep 20, 2024 1.570 1.590 1.552 1.552 9,232 -0.02(-1.15%)
Sep 19, 2024 1.558 1.590 1.550 1.570 6,943 -0.01(-0.95%)
Sep 18, 2024 1.530 1.585 1.530 1.585 1,479 -0.03(-1.55%)
Sep 17, 2024 1.630 1.630 1.570 1.610 4,224 +0.04(+2.55%)
Sep 16, 2024 1.526 1.570 1.526 1.570 1,255 +0.05(+3.29%)
Sep 13, 2024 1.610 1.610 1.520 1.520 14,705 -0.01(-0.65%)
Sep 12, 2024 1.570 1.619 1.530 1.530 17,082 -0.02(-1.61%)
Sep 11, 2024 1.590 1.590 1.555 1.555 2,000 +0.03(+2.30%)
Sep 10, 2024 1.514 1.520 1.500 1.520 8,120 +0.01(+0.66%)
Sep 09, 2024 1.515 1.515 1.510 1.510 5,536 -0.01(-0.66%)
Sep 06, 2024 1.524 1.524 1.510 1.520 7,351 +0.01(+0.73%)
Sep 05, 2024 1.509 1.509 1.509 1.509 100 -0.01(-0.72%)
Sep 04, 2024 1.500 1.520 1.497 1.520 11,468 +0.03(+2.01%)
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.