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

Nanophase Technologies Corp (OP: NANX )

1.380 +0.040 (+2.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 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 (%)
May 28, 2021 1.510 1.600 1.510 1.570 18,425 -0.03(-1.88%)
May 27, 2021 1.620 1.700 1.575 1.600 116,693 -0.05(-3.03%)
May 26, 2021 1.600 1.690 1.600 1.650 14,399 +0.02(+1.23%)
May 25, 2021 1.500 1.640 1.500 1.630 18,849 +0.05(+3.00%)
May 24, 2021 1.550 1.605 1.410 1.583 25,275 -0.05(-2.91%)
May 21, 2021 1.480 1.640 1.450 1.630 18,799 +0.15(+10.14%)
May 20, 2021 1.650 1.650 1.465 1.480 16,714 -0.16(-9.76%)
May 19, 2021 1.600 1.700 1.480 1.640 12,240 -0.06(-3.53%)
May 18, 2021 1.650 1.700 1.450 1.700 12,486 +0.05(+3.03%)
May 17, 2021 1.650 1.650 1.450 1.650 7,407 +0.05(+3.12%)
May 14, 2021 1.540 1.640 1.460 1.600 22,664 +0.16(+11.11%)
May 13, 2021 1.450 1.480 1.400 1.440 6,868 +0.04(+2.86%)
May 12, 2021 1.350 1.400 1.335 1.400 16,347 -0.04(-2.78%)
May 11, 2021 1.380 1.450 1.310 1.440 20,257 +0.02(+1.41%)
May 10, 2021 1.280 1.530 1.260 1.420 15,246 +0.08(+5.97%)
May 07, 2021 1.380 1.550 1.300 1.340 34,452 -0.20(-12.99%)
May 06, 2021 1.430 1.550 1.410 1.540 19,380 +0.13(+9.22%)
May 05, 2021 1.480 1.600 1.370 1.410 16,679 -0.18(-11.32%)
May 04, 2021 1.590 1.590 1.400 1.590 26,551 -0.01(-0.63%)
May 03, 2021 1.610 1.620 1.530 1.600 6,733 -0.01(-0.62%)
Apr 30, 2021 1.530 1.620 1.520 1.610 11,900 +0.06(+3.87%)
Apr 29, 2021 1.550 1.620 1.550 1.550 7,824 -0.04(-2.52%)
Apr 28, 2021 1.650 1.700 1.458 1.590 27,575 -0.06(-3.64%)
Apr 27, 2021 1.640 1.690 1.630 1.650 43,046 +0.01(+0.92%)
Apr 26, 2021 1.640 1.665 1.610 1.635 13,299 +0.01(+0.93%)
Apr 23, 2021 1.670 1.690 1.380 1.620 61,200 -0.02(-1.52%)
Apr 22, 2021 1.600 1.760 1.600 1.645 24,242 +0.04(+2.81%)
Apr 21, 2021 1.630 1.650 1.450 1.600 45,224 +0.00(+0.00%)
Apr 20, 2021 1.600 1.605 1.540 1.600 13,429 +0.00(+0.00%)
Apr 19, 2021 1.630 1.650 1.520 1.600 12,489 -0.02(-1.23%)
Apr 16, 2021 1.500 1.640 1.400 1.620 47,600 +0.12(+8.36%)
Apr 15, 2021 1.440 1.580 1.430 1.495 16,619 +0.10(+6.79%)
Apr 14, 2021 1.375 1.450 1.350 1.400 18,502 +0.05(+3.70%)
Apr 13, 2021 1.550 1.590 1.320 1.350 60,359 -0.16(-10.89%)
Apr 12, 2021 1.300 1.590 1.280 1.515 62,983 +0.21(+16.54%)
Apr 09, 2021 1.190 1.300 1.190 1.300 90,200 +0.12(+10.17%)
Apr 08, 2021 1.180 1.180 1.160 1.180 4,780 -0.01(-0.42%)
Apr 07, 2021 1.200 1.220 1.160 1.185 6,973 +0.00(+0.00%)
Apr 06, 2021 1.240 1.240 1.180 1.185 9,937 -0.04(-3.27%)
Apr 05, 2021 1.190 1.260 1.160 1.225 21,913 +0.04(+2.94%)
Apr 01, 2021 1.220 1.260 1.150 1.190 16,100 -0.02(-1.65%)
Mar 31, 2021 1.150 1.210 1.150 1.210 3,450 +0.06(+5.22%)
Mar 30, 2021 1.175 1.260 1.150 1.150 16,721 -0.02(-1.71%)
Mar 29, 2021 1.150 1.170 1.060 1.170 14,284 +0.02(+1.74%)
Mar 26, 2021 1.250 1.250 1.110 1.150 8,000 -0.04(-3.36%)
Mar 25, 2021 1.160 1.200 1.100 1.190 6,830 +0.04(+3.48%)
Mar 24, 2021 1.205 1.260 1.120 1.150 15,540 -0.10(-8.00%)
Mar 23, 2021 1.165 1.260 1.160 1.250 27,400 +0.05(+4.17%)
Mar 22, 2021 1.170 1.200 1.120 1.200 15,215 +0.09(+8.11%)
Mar 19, 2021 1.100 1.200 1.060 1.110 11,000 +0.05(+4.72%)
Mar 18, 2021 1.150 1.200 1.060 1.060 23,835 -0.07(-5.99%)
Mar 17, 2021 1.200 1.200 1.100 1.127 70,844 -0.07(-6.04%)
Mar 16, 2021 1.170 1.200 1.100 1.200 16,345 +0.04(+3.90%)
Mar 15, 2021 1.110 1.170 1.110 1.155 16,709 +0.05(+5.00%)
Mar 12, 2021 1.180 1.200 1.060 1.100 32,700 -0.08(-6.78%)
Mar 11, 2021 1.000 1.180 0.8220 1.180 100,254 +0.20(+20.41%)
Mar 10, 2021 0.9000 0.9800 0.8800 0.9800 8,674 -0.01(-0.51%)
Mar 09, 2021 1.000 1.000 0.8801 0.9850 4,487 -0.02(-1.50%)
Mar 08, 2021 0.8900 1.000 0.8650 1.000 3,175 +0.11(+12.36%)
Mar 05, 2021 0.8600 0.8900 0.8000 0.8900 32,500 +0.01(+1.14%)
Mar 04, 2021 0.8700 0.8800 0.8300 0.8800 25,170 +0.01(+1.15%)
Mar 03, 2021 0.8750 0.9500 0.8700 0.8700 19,706 -0.03(-3.39%)
Mar 02, 2021 0.8500 0.9499 0.8500 0.9005 6,409 +0.00(+0.06%)
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.