Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nanophase Technologies Corp (OP: NANX )

1.470 UNCHANGED

Streaming Delayed Price Updated: 1:24 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.8123	0.9062	0.8123	0.8651	5,150	+0.02(+2.78%)
Oct 30, 2023	0.8417	0.8417	0.8417	0.8417	450	-0.07(-7.51%)
Oct 27, 2023	0.9100	0.9100	0.9100	0.9100	4,799	+0.00(+0.00%)
Oct 26, 2023	0.9300	0.9300	0.9068	0.9100	2,700	-0.00(-0.35%)
Oct 25, 2023	0.9300	0.9300	0.9110	0.9132	12,101	-0.05(-5.37%)
Oct 24, 2023	0.9300	0.9650	0.9300	0.9650	624	+0.02(+1.58%)
Oct 19, 2023				0.9500	0	-0.05(-5.00%)
Oct 18, 2023	1.000	1.000	1.000	1.000	115	+0.00(+0.00%)
Oct 17, 2023	1.000	1.000	1.000	1.000	100	+0.03(+3.09%)
Oct 16, 2023	0.9110	0.9700	0.9110	0.9700	4,300	+0.04(+4.25%)
Oct 13, 2023	0.9500	0.9500	0.9305	0.9305	1,604	+0.03(+3.35%)
Oct 11, 2023				0.9003	15	+0.00(+0.00%)
Oct 10, 2023	0.9000	0.9003	0.9000	0.9003	2,000	+0.00(+0.03%)
Oct 09, 2023	0.8500	0.9000	0.8500	0.9000	2,954	+0.05(+5.82%)
Oct 06, 2023	0.9000	0.9000	0.8505	0.8505	975	-0.02(-2.80%)
Oct 05, 2023	0.8750	0.8750	0.8750	0.8750	100	+0.03(+2.94%)
Oct 04, 2023	0.8500	0.8500	0.8500	0.8500	100	-0.05(-5.56%)
Oct 03, 2023	0.9000	0.9000	0.9000	0.9000	257	+0.03(+2.86%)
Sep 28, 2023				0.8750	0	-0.01(-0.57%)
Sep 25, 2023				0.8800	8	-0.03(-3.30%)
Sep 22, 2023	0.8600	0.9100	0.8600	0.9100	2,000	-0.02(-2.21%)
Sep 21, 2023	0.9600	0.9600	0.9306	0.9306	2,607	-0.04(-4.06%)
Sep 20, 2023	0.9653	0.9700	0.9653	0.9700	7,486	+0.03(+3.74%)
Sep 18, 2023				0.9350	0	-0.03(-3.04%)
Sep 15, 2023	0.9305	0.9643	0.9305	0.9643	1,590	+0.02(+2.59%)
Sep 13, 2023				0.9400	5	-0.03(-3.09%)
Sep 12, 2023	0.9320	0.9700	0.9320	0.9700	2,017	+0.04(+4.08%)
Sep 11, 2023	0.9000	0.9800	0.8900	0.9320	15,413	-0.07(-6.80%)
Sep 08, 2023	1.000	1.000	0.9995	1.000	3,660	+0.00(+0.00%)
Sep 07, 2023	1.000	1.000	1.000	1.000	3,300	+0.00(+0.00%)
Sep 06, 2023	0.9750	1.000	0.9750	1.000	16,500	+0.04(+4.17%)
Sep 05, 2023	1.100	1.100	0.9600	0.9600	7,999	-0.16(-14.59%)
Sep 01, 2023	1.000	1.124	1.000	1.124	7,410	+0.11(+10.74%)
Aug 31, 2023	1.000	1.022	1.000	1.015	7,096	-0.07(-6.02%)
Aug 30, 2023	1.050	1.085	1.000	1.080	11,776	+0.02(+1.41%)
Aug 29, 2023	1.000	1.065	1.000	1.065	3,800	+0.06(+6.50%)
Aug 28, 2023	1.000	1.000	1.000	1.000	3,050	+0.01(+0.76%)
Aug 25, 2023	1.050	1.050	0.9925	0.9925	1,210	-0.07(-6.37%)
Aug 24, 2023	1.120	1.120	0.9926	1.060	4,119	-0.06(-5.36%)
Aug 23, 2023	1.050	1.120	1.050	1.120	2,302	+0.12(+12.00%)
Aug 22, 2023	0.9400	1.000	0.8800	1.000	65,429	+0.00(+0.10%)
Aug 21, 2023	1.000	1.010	0.8975	0.9990	61,726	-0.08(-7.50%)
Aug 18, 2023	1.110	1.140	0.8610	1.080	4,673	+0.08(+8.00%)
Aug 17, 2023	1.150	1.150	1.000	1.000	6,906	-0.12(-10.71%)
Aug 16, 2023	1.135	1.135	1.120	1.120	5,400	-0.02(-1.75%)
Aug 15, 2023	1.140	1.140	1.120	1.140	1,506	-0.02(-1.94%)
Aug 11, 2023				1.163	3	-0.05(-3.93%)
Aug 10, 2023	1.150	1.210	1.150	1.210	3,663	+0.06(+5.22%)
Aug 09, 2023	1.250	1.250	1.150	1.150	2,950	-0.10(-8.00%)
Aug 08, 2023	1.250	1.250	1.230	1.250	1,321	-0.03(-2.34%)
Aug 07, 2023	1.150	1.280	1.150	1.280	834	+0.01(+0.39%)
Aug 04, 2023	1.350	1.350	1.245	1.275	2,932	-0.12(-8.93%)
Aug 03, 2023	1.430	1.430	1.300	1.400	2,300	+0.00(+0.00%)
Aug 02, 2023	1.370	1.400	1.370	1.400	3,540	+0.09(+6.87%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Nanophase Technologies Corp (OP: NANX )

Historical Prices