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 UNCHANGED
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 31, 2022 3.200 3.280 3.020 3.200 24,414 +0.00(+0.00%)
May 27, 2022 3.100 3.250 3.100 3.200 30,480 +0.10(+3.23%)
May 26, 2022 3.040 3.200 3.030 3.100 4,534 +0.01(+0.32%)
May 25, 2022 3.100 3.140 3.020 3.090 3,036 -0.04(-1.28%)
May 24, 2022 3.060 3.150 3.060 3.130 1,600 -0.04(-1.11%)
May 23, 2022 3.200 3.240 3.010 3.165 7,389 -0.08(-2.62%)
May 20, 2022 3.310 3.440 3.000 3.250 35,358 -0.08(-2.40%)
May 19, 2022 3.250 3.440 3.250 3.330 12,247 -0.02(-0.60%)
May 18, 2022 3.450 3.480 3.350 3.350 14,226 -0.10(-2.90%)
May 17, 2022 3.200 3.450 3.200 3.450 21,365 +0.18(+5.50%)
May 16, 2022 3.400 3.400 3.200 3.270 3,587 -0.18(-5.22%)
May 13, 2022 2.990 3.450 2.810 3.450 90,198 +0.48(+16.16%)
May 12, 2022 2.510 3.000 2.450 2.970 56,767 +0.42(+16.47%)
May 11, 2022 2.590 2.590 2.450 2.550 6,490 +0.00(+0.00%)
May 10, 2022 2.510 2.575 2.310 2.550 9,494 +0.04(+1.59%)
May 09, 2022 2.690 2.745 2.500 2.510 34,229 -0.29(-10.36%)
May 06, 2022 2.840 2.840 2.700 2.800 12,487 -0.04(-1.41%)
May 05, 2022 2.700 2.840 2.620 2.840 16,114 +0.14(+5.19%)
May 04, 2022 2.510 2.740 2.510 2.700 11,066 +0.10(+3.85%)
May 03, 2022 2.350 2.800 2.350 2.600 30,740 -0.10(-3.70%)
May 02, 2022 2.735 2.850 2.460 2.700 33,032 -0.05(-1.82%)
Apr 29, 2022 2.700 2.850 2.680 2.750 14,189 -0.15(-5.17%)
Apr 28, 2022 2.790 2.900 2.790 2.900 22,695 +0.01(+0.35%)
Apr 27, 2022 3.020 3.050 2.760 2.890 20,639 -0.11(-3.67%)
Apr 26, 2022 3.050 3.100 3.000 3.000 5,686 +0.00(+0.00%)
Apr 25, 2022 2.870 3.170 2.650 3.000 38,015 +0.13(+4.53%)
Apr 22, 2022 3.170 3.170 2.850 2.870 9,568 -0.28(-8.89%)
Apr 21, 2022 2.890 3.150 2.653 3.150 42,838 +0.25(+8.62%)
Apr 20, 2022 2.970 3.035 2.820 2.900 18,498 -0.08(-2.68%)
Apr 19, 2022 3.020 3.030 2.910 2.980 24,497 -0.06(-1.97%)
Apr 18, 2022 3.050 3.070 3.020 3.040 6,874 +0.04(+1.33%)
Apr 14, 2022 3.130 3.130 3.000 3.000 5,251 -0.17(-5.36%)
Apr 13, 2022 3.100 3.170 3.100 3.170 3,640 +0.00(+0.00%)
Apr 12, 2022 3.110 3.220 3.057 3.170 14,213 -0.05(-1.55%)
Apr 11, 2022 3.100 3.250 3.100 3.220 11,610 -0.03(-0.92%)
Apr 08, 2022 3.300 3.320 3.250 3.250 2,973 -0.08(-2.26%)
Apr 07, 2022 3.180 3.325 3.100 3.325 28,099 +0.08(+2.31%)
Apr 06, 2022 3.285 3.360 3.230 3.250 5,817 -0.04(-1.22%)
Apr 05, 2022 3.400 3.460 3.220 3.290 13,995 -0.11(-3.24%)
Apr 04, 2022 3.210 3.551 3.210 3.400 16,552 -0.05(-1.45%)
Apr 01, 2022 3.550 3.600 3.300 3.450 22,650 -0.25(-6.76%)
Mar 31, 2022 3.580 3.750 3.490 3.700 39,219 +0.04(+1.09%)
Mar 30, 2022 3.400 3.833 3.375 3.660 72,334 +0.27(+7.96%)
Mar 29, 2022 3.150 3.400 3.150 3.390 188,964 +0.36(+11.79%)
Mar 28, 2022 3.100 3.490 2.850 3.033 17,975 -0.09(-2.80%)
Mar 25, 2022 3.110 3.120 3.080 3.120 6,230 -0.03(-0.95%)
Mar 24, 2022 3.130 3.300 3.010 3.150 15,140 -0.05(-1.56%)
Mar 23, 2022 3.330 3.330 3.110 3.200 8,461 -0.11(-3.32%)
Mar 22, 2022 3.235 3.320 3.150 3.310 9,614 +0.11(+3.44%)
Mar 21, 2022 3.260 3.320 3.180 3.200 9,383 -0.05(-1.54%)
Mar 18, 2022 3.240 3.320 3.240 3.250 2,364 +0.05(+1.56%)
Mar 17, 2022 3.100 3.370 2.535 3.200 173,296 +0.10(+3.23%)
Mar 16, 2022 3.200 3.390 3.010 3.100 18,016 -0.15(-4.62%)
Mar 15, 2022 3.300 3.400 3.250 3.250 6,375 -0.15(-4.41%)
Mar 14, 2022 3.440 3.480 3.060 3.400 7,981 -0.09(-2.58%)
Mar 11, 2022 3.460 3.500 3.430 3.490 8,244 +0.03(+0.87%)
Mar 10, 2022 3.490 3.490 3.440 3.460 2,626 -0.02(-0.72%)
Mar 09, 2022 3.430 3.600 3.350 3.485 12,401 +0.13(+4.03%)
Mar 08, 2022 3.160 3.520 3.160 3.350 54,057 +0.10(+3.08%)
Mar 07, 2022 3.260 3.320 3.170 3.250 19,318 -0.01(-0.31%)
Mar 04, 2022 3.260 3.290 3.260 3.260 2,217 -0.08(-2.40%)
Mar 03, 2022 3.310 3.390 3.300 3.340 13,104 +0.01(+0.30%)
Mar 02, 2022 3.315 3.410 3.300 3.330 39,418 +0.03(+0.91%)
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.