Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.500 -0.070 (-4.46%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 0.5200 0.5200 0.4500 0.4500 2,325 -0.08(-15.09%)
Jan 30, 2013 0.4201 0.5300 0.4201 0.5300 3,100 +0.08(+17.78%)
Jan 29, 2013 0.4769 0.4769 0.4201 0.4500 12,926 +0.04(+9.76%)
Jan 28, 2013 0.4500 0.4500 0.4100 0.4100 7,500 -0.07(-14.57%)
Jan 25, 2013 0.4900 0.4900 0.4450 0.4799 13,800 -0.00(-0.02%)
Jan 24, 2013 0.4900 0.4900 0.4800 0.4800 1,370 +0.00(+0.00%)
Jan 23, 2013 0.4400 0.4900 0.4400 0.4800 6,900 -0.01(-2.04%)
Jan 22, 2013 0.4795 0.4900 0.4400 0.4900 46,704 +0.08(+19.51%)
Jan 18, 2013 0.4200 0.4200 0.4100 0.4100 3,600 +0.00(+0.00%)
Jan 17, 2013 0.4101 0.4101 0.4100 0.4100 2,250 -0.00(-0.02%)
Jan 16, 2013 0.4000 0.4789 0.4000 0.4101 8,427 -0.04(-8.85%)
Jan 14, 2013 0.4499 0.4499 0.4499 0.4499 0 -0.00(-0.02%)
Jan 12, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.00(+0.00%)
Jan 11, 2013 0.4400 0.4500 0.4400 0.4500 16,600 +0.01(+2.27%)
Jan 10, 2013 0.4800 0.4800 0.4000 0.4400 31,116 +0.04(+10.00%)
Jan 08, 2013 0.4000 0.4000 0.4000 0 -0.04(-8.88%)
Jan 07, 2013 0.4000 0.4698 0.4000 0.4390 3,932 +0.04(+9.75%)
Jan 04, 2013 0.4000 0.4500 0.4000 0.4000 125,214 +0.00(+0.00%)
Jan 03, 2013 0.4000 0.4500 0.4000 0.4000 5,055 -0.04(-9.09%)
Jan 02, 2013 0.3998 0.4400 0.3998 0.4400 32,700 +0.10(+29.41%)
Dec 31, 2012 0.3500 0.3900 0.3102 0.3400 56,647 -0.00(-0.58%)
Dec 28, 2012 0.3600 0.3600 0.3420 0.3420 13,516 -0.01(-2.29%)
Dec 27, 2012 0.4000 0.4000 0.3500 0.3500 9,467 -0.05(-12.50%)
Dec 26, 2012 0.3800 0.4000 0.3800 0.4000 25,670 +0.00(+0.00%)
Dec 24, 2012 0.3700 0.4000 0.3600 0.4000 33,000 +0.00(+0.00%)
Dec 21, 2012 0.3600 0.4200 0.3600 0.4000 20,045 -0.02(-4.76%)
Dec 20, 2012 0.3400 0.4200 0.3400 0.4200 35,267 +0.09(+27.27%)
Dec 19, 2012 0.3500 0.3500 0.2901 0.3300 115,662 -0.01(-2.94%)
Dec 18, 2012 0.3300 0.3400 0.3100 0.3400 32,871 +0.03(+9.68%)
Dec 17, 2012 0.3100 0.3300 0.2950 0.3100 20,963 +0.02(+6.90%)
Dec 14, 2012 0.3300 0.3300 0.2821 0.2900 136,102 -0.02(-6.45%)
Dec 13, 2012 0.3100 0.3300 0.2901 0.3100 50,463 +0.00(+0.00%)
Dec 12, 2012 0.2900 0.3500 0.2900 0.3100 1,445 +0.01(+3.33%)
Dec 11, 2012 0.3200 0.3500 0.2801 0.3000 183,931 -0.03(-9.09%)
Dec 10, 2012 0.2801 0.3300 0.2801 0.3300 13,475 +0.05(+15.79%)
Dec 07, 2012 0.3000 0.3200 0.2850 0.2850 88,598 +0.00(+1.75%)
Dec 06, 2012 0.2825 0.3330 0.2800 0.2801 61,994 -0.00(-0.32%)
Dec 05, 2012 0.2900 0.2901 0.2800 0.2810 21,783 -0.02(-6.33%)
Dec 04, 2012 0.3300 0.3300 0.3000 0.3000 50,746 +0.01(+3.45%)
Nov 30, 2012 0.3050 0.3200 0.2900 0.2900 27,293 -0.02(-4.92%)
Nov 29, 2012 0.3349 0.3349 0.3000 0.3050 47,095 +0.01(+1.67%)
Nov 28, 2012 0.3000 0.3000 0.3000 0.3000 5,600 +0.00(+0.00%)
Nov 27, 2012 0.2959 0.3001 0.2959 0.3000 9,667 +0.00(+0.00%)
Nov 26, 2012 0.2980 0.3400 0.2960 0.3000 5,409 -0.01(-2.41%)
Nov 24, 2012 0.2902 0.3074 0.2902 0.3074 3,800 +0.00(+0.00%)
Nov 23, 2012 0.2902 0.3074 0.2902 0.3074 3,800 -0.02(-6.85%)
Nov 21, 2012 0.3300 0.3300 0.3300 0.3300 756 +0.04(+13.75%)
Nov 20, 2012 0.2900 0.3200 0.2900 0.2901 2,268 -0.04(-12.09%)
Nov 19, 2012 0.2800 0.3400 0.2800 0.3300 9,748 +0.04(+13.75%)
Nov 16, 2012 0.2900 0.3200 0.2900 0.2901 3,500 +0.00(+0.03%)
Nov 15, 2012 0.3300 0.3400 0.2900 0.2900 33,002 +0.00(+0.00%)
Nov 14, 2012 0.2800 0.3100 0.2800 0.2900 7,370 -0.05(-14.71%)
Nov 13, 2012 0.3300 0.3400 0.2800 0.3400 32,936 +0.00(+0.00%)
Nov 12, 2012 0.3113 0.3400 0.2971 0.3400 30,900 +0.06(+21.43%)
Nov 09, 2012 0.2800 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Nov 08, 2012 0.2710 0.3400 0.2710 0.2800 10,761 +0.01(+3.28%)
Nov 07, 2012 0.2810 0.2810 0.2700 0.2711 10,013 +0.00(+0.33%)
Nov 05, 2012 0.2702 0.2702 0.2702 0 -0.01(-3.50%)
Nov 02, 2012 0.3650 0.3650 0.2800 0.2800 23,170 -0.06(-17.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.