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

Nanophase Technologies Corp (OP: NANX )

2.442 -0.191 (-7.26%)
Streaming Delayed Price Updated: 3:18 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 2.630 2.700 2.290 2.442 33,389 -0.19(-7.26%)
Jan 08, 2025 2.635 2.640 2.553 2.632 4,708 -0.01(-0.19%)
Jan 07, 2025 2.620 2.640 2.560 2.638 13,501 -0.01(-0.47%)
Jan 06, 2025 2.300 2.730 2.300 2.650 54,316 +0.31(+13.25%)
Jan 03, 2025 2.310 2.370 2.280 2.340 38,475 +0.01(+0.43%)
Jan 02, 2025 2.350 2.480 2.200 2.330 41,833 -0.11(-4.63%)
Dec 31, 2024 2.443 0 +0.18(+8.10%)
Dec 30, 2024 2.360 2.360 2.220 2.260 4,586 -0.04(-1.74%)
Dec 27, 2024 2.420 2.440 2.250 2.300 12,871 -0.08(-3.52%)
Dec 26, 2024 2.420 2.570 2.360 2.384 24,269 +0.08(+3.65%)
Dec 24, 2024 2.400 2.420 2.250 2.300 41,108 -0.10(-4.17%)
Dec 23, 2024 2.380 2.475 2.380 2.400 17,479 -0.05(-2.04%)
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%)
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.