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 )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2019 0.7000 0.7900 0.7000 0.7900 11,454 -0.01(-1.25%)
Jan 29, 2019 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jan 28, 2019 0.7001 0.7500 0.7000 0.7500 12,750 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7500 0.7001 0.7500 4,200 +0.01(+1.35%)
Jan 24, 2019 0.7000 0.7400 0.7000 0.7400 1,551 +0.04(+5.70%)
Jan 23, 2019 0.7161 0.7161 0.7001 0.7001 400 +0.00(+0.00%)
Jan 22, 2019 0.7001 0.7001 0.7001 60 +0.00(+0.00%)
Jan 18, 2019 0.7201 0.7201 0.7001 0.7001 2,000 +0.00(+0.01%)
Jan 17, 2019 0.7175 0.7175 0.7000 0.7000 645 -0.02(-2.78%)
Jan 16, 2019 0.7200 0.7200 0.7000 0.7200 5,270 +0.02(+2.81%)
Jan 15, 2019 0.7350 0.7350 0.6900 0.7003 12,031 -0.04(-5.11%)
Jan 14, 2019 0.7500 0.7500 0.7380 0.7380 600 +0.00(+0.30%)
Jan 11, 2019 0.7500 0.7500 0.7358 0.7358 1,100 +0.00(+0.11%)
Jan 10, 2019 0.7300 0.7350 0.7300 0.7350 5,200 +0.01(+0.68%)
Jan 09, 2019 0.7800 0.7800 0.7300 0.7300 725 -0.06(-7.59%)
Jan 08, 2019 0.7900 0.7900 0.7900 0.7900 6,316 -0.01(-1.25%)
Jan 07, 2019 0.7275 0.8000 0.7000 0.8000 9,600 +0.05(+6.67%)
Jan 04, 2019 0.7500 0.7500 0.7470 0.7500 4,800 +0.00(+0.00%)
Jan 03, 2019 0.7200 0.7875 0.7200 0.7500 5,854 +0.01(+1.69%)
Jan 02, 2019 0.7600 0.7600 0.6900 0.7375 6,940 +0.01(+1.03%)
Dec 31, 2018 0.7100 0.7600 0.7100 0.7300 1,700 -0.02(-2.67%)
Dec 28, 2018 0.7600 0.7900 0.7000 0.7500 8,600 +0.01(+1.35%)
Dec 27, 2018 0.6750 0.8000 0.6750 0.7400 3,465 -0.01(-1.33%)
Dec 26, 2018 0.7600 0.7600 0.7500 0.7500 3,500 -0.05(-6.25%)
Dec 24, 2018 0.8300 0.8400 0.7900 0.8000 21,100 +0.00(+0.00%)
Dec 21, 2018 0.7300 0.8150 0.7300 0.8000 3,400 -0.01(-1.23%)
Dec 20, 2018 0.8100 0.8100 0.8100 0.8100 530 -0.01(-1.22%)
Dec 18, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 17, 2018 0.8350 0.8600 0.7800 0.8000 6,079 -0.08(-9.09%)
Dec 14, 2018 0.8003 0.8800 0.8000 0.8800 1,900 +0.08(+9.96%)
Dec 13, 2018 0.8250 0.8250 0.8003 0.8003 725 +0.00(+0.04%)
Dec 12, 2018 0.8000 0.8000 0.8000 0.8000 1,701 -0.05(-5.88%)
Dec 11, 2018 0.9000 0.9000 0.8100 0.8500 8,177 -0.05(-5.56%)
Dec 10, 2018 0.7715 0.9000 0.7715 0.9000 15,826 +0.11(+14.65%)
Dec 07, 2018 0.7850 0.7850 0.7850 0.7850 2,000 -0.04(-4.85%)
Dec 06, 2018 0.8250 0.8250 0.7603 0.8250 425 +0.00(+0.00%)
Dec 04, 2018 0.7800 0.8250 0.7350 0.8250 26,200 +0.05(+6.80%)
Dec 03, 2018 0.7500 0.8100 0.7500 0.7725 15,300 -0.06(-6.93%)
Nov 30, 2018 0.7200 0.8300 0.7200 0.8300 25,700 +0.08(+10.67%)
Nov 29, 2018 0.7200 0.7500 0.7200 0.7500 3,790 +0.04(+5.63%)
Nov 28, 2018 0.7100 0.7100 0.7100 0.7100 501 -0.01(-1.43%)
Nov 27, 2018 0.7600 0.7600 0.7203 0.7203 1,000 +0.01(+1.41%)
Nov 26, 2018 0.7945 0.7945 0.7100 0.7103 1,354 -0.08(-10.09%)
Nov 23, 2018 0.7900 0.7900 0.7900 25 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Nov 20, 2018 0.7500 0.7990 0.7500 0.7600 34,100 +0.06(+8.57%)
Nov 19, 2018 0.7550 0.7550 0.7000 0.7000 5,050 -0.10(-12.49%)
Nov 16, 2018 0.7600 0.7999 0.7600 0.7999 5,200 +0.04(+5.60%)
Nov 15, 2018 0.7200 0.7999 0.7200 0.7575 1,100 +0.01(+1.00%)
Nov 14, 2018 0.7500 0.7500 0.7200 0.7500 2,140 +0.00(+0.00%)
Nov 13, 2018 0.7503 0.7520 0.7500 0.7500 1,870 +0.00(+0.00%)
Nov 12, 2018 0.7500 0.7500 0.7500 0.7500 140 -0.05(-6.19%)
Nov 09, 2018 0.7000 0.8000 0.7000 0.7995 3,200 -0.00(-0.06%)
Nov 08, 2018 0.7100 0.8000 0.7100 0.8000 7,171 +0.02(+2.83%)
Nov 07, 2018 0.7780 0.7780 0.7780 0.7780 194 -0.01(-0.78%)
Nov 06, 2018 0.7400 0.8000 0.7400 0.7841 3,700 +0.03(+3.85%)
Nov 05, 2018 0.7550 0.7550 0.7550 0.7550 150 -0.01(-0.66%)
Nov 02, 2018 0.7700 0.7700 0.7100 0.7600 26,300 +0.00(+0.25%)
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.