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

Nanophase Technologies Corp (OP: NANX )

2.450 -0.080 (-3.16%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.520 2.520 2.300 2.450 13,903 -0.08(-3.16%)
Dec 19, 2024 2.572 2.572 2.410 2.530 22,301 +0.04(+1.81%)
Dec 18, 2024 2.430 2.655 2.420 2.485 55,146 +0.01(+0.61%)
Dec 17, 2024 2.580 2.660 2.400 2.470 37,433 -0.08(-3.14%)
Dec 16, 2024 2.510 2.780 2.480 2.550 18,618 +0.03(+1.19%)
Dec 13, 2024 2.670 2.670 2.390 2.520 16,190 -0.15(-5.62%)
Dec 12, 2024 2.700 2.700 2.499 2.670 23,431 -0.03(-1.11%)
Dec 11, 2024 2.730 2.740 2.680 2.700 11,821 -0.01(-0.28%)
Dec 10, 2024 2.650 2.715 2.550 2.708 44,292 +0.06(+2.17%)
Dec 09, 2024 2.730 2.730 2.550 2.650 19,548 -0.08(-2.93%)
Dec 06, 2024 2.650 2.820 2.580 2.730 105,718 +0.08(+3.02%)
Dec 05, 2024 2.660 2.760 2.550 2.650 15,826 -0.06(-2.21%)
Dec 04, 2024 2.850 2.850 2.570 2.710 65,895 -0.13(-4.58%)
Dec 03, 2024 2.900 2.910 2.760 2.840 54,714 -0.04(-1.39%)
Dec 02, 2024 2.790 2.897 2.760 2.880 90,493 +0.16(+5.80%)
Nov 29, 2024 2.700 2.750 2.680 2.722 101,062 +0.05(+1.76%)
Nov 27, 2024 2.520 2.730 2.520 2.675 42,654 +0.10(+3.98%)
Nov 26, 2024 2.430 2.600 2.310 2.572 28,552 -0.01(-0.29%)
Nov 25, 2024 2.645 2.680 2.240 2.580 120,100 -0.07(-2.49%)
Nov 22, 2024 2.460 2.650 2.460 2.646 43,324 +0.19(+7.91%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.