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 (%)
Mar 31, 2021 1.150 1.210 1.150 1.210 3,450 +0.06(+5.22%)
Mar 30, 2021 1.175 1.260 1.150 1.150 16,721 -0.02(-1.71%)
Mar 29, 2021 1.150 1.170 1.060 1.170 14,284 +0.02(+1.74%)
Mar 26, 2021 1.250 1.250 1.110 1.150 8,000 -0.04(-3.36%)
Mar 25, 2021 1.160 1.200 1.100 1.190 6,830 +0.04(+3.48%)
Mar 24, 2021 1.205 1.260 1.120 1.150 15,540 -0.10(-8.00%)
Mar 23, 2021 1.165 1.260 1.160 1.250 27,400 +0.05(+4.17%)
Mar 22, 2021 1.170 1.200 1.120 1.200 15,215 +0.09(+8.11%)
Mar 19, 2021 1.100 1.200 1.060 1.110 11,000 +0.05(+4.72%)
Mar 18, 2021 1.150 1.200 1.060 1.060 23,835 -0.07(-5.99%)
Mar 17, 2021 1.200 1.200 1.100 1.127 70,844 -0.07(-6.04%)
Mar 16, 2021 1.170 1.200 1.100 1.200 16,345 +0.04(+3.90%)
Mar 15, 2021 1.110 1.170 1.110 1.155 16,709 +0.05(+5.00%)
Mar 12, 2021 1.180 1.200 1.060 1.100 32,700 -0.08(-6.78%)
Mar 11, 2021 1.000 1.180 0.8220 1.180 100,254 +0.20(+20.41%)
Mar 10, 2021 0.9000 0.9800 0.8800 0.9800 8,674 -0.01(-0.51%)
Mar 09, 2021 1.000 1.000 0.8801 0.9850 4,487 -0.02(-1.50%)
Mar 08, 2021 0.8900 1.000 0.8650 1.000 3,175 +0.11(+12.36%)
Mar 05, 2021 0.8600 0.8900 0.8000 0.8900 32,500 +0.01(+1.14%)
Mar 04, 2021 0.8700 0.8800 0.8300 0.8800 25,170 +0.01(+1.15%)
Mar 03, 2021 0.8750 0.9500 0.8700 0.8700 19,706 -0.03(-3.39%)
Mar 02, 2021 0.8500 0.9499 0.8500 0.9005 6,409 +0.00(+0.06%)
Mar 01, 2021 0.9900 0.9900 0.8720 0.9000 36,459 -0.09(-9.09%)
Feb 26, 2021 0.9998 0.9998 0.9100 0.9900 10,900 -0.01(-0.99%)
Feb 25, 2021 1.050 1.140 0.8786 0.9999 58,334 -0.12(-10.72%)
Feb 24, 2021 1.120 1.120 1.000 1.120 12,175 +0.04(+3.23%)
Feb 23, 2021 1.120 1.130 1.030 1.085 15,400 -0.04(-3.13%)
Feb 22, 2021 1.140 1.200 1.100 1.120 55,428 -0.02(-1.75%)
Feb 19, 2021 1.120 1.140 1.070 1.140 11,000 +0.08(+7.55%)
Feb 18, 2021 1.170 1.170 1.010 1.060 20,372 -0.09(-7.83%)
Feb 17, 2021 0.9600 1.200 0.9600 1.150 122,481 +0.19(+19.79%)
Feb 16, 2021 0.9800 0.9800 0.9443 0.9600 12,809 -0.01(-1.03%)
Feb 12, 2021 0.9605 0.9795 0.9500 0.9700 9,700 +0.01(+1.04%)
Feb 11, 2021 0.9600 0.9800 0.9500 0.9600 10,644 +0.02(+2.13%)
Feb 10, 2021 0.9700 1.000 0.9200 0.9400 19,048 -0.03(-3.09%)
Feb 09, 2021 0.8900 0.9899 0.8900 0.9700 14,160 +0.04(+4.29%)
Feb 08, 2021 0.9900 0.9900 0.8800 0.9301 7,500 -0.06(-6.05%)
Feb 05, 2021 0.9900 0.9900 0.9000 0.9900 4,800 +0.00(+0.00%)
Feb 04, 2021 0.9800 0.9900 0.8100 0.9900 40,947 +0.00(+0.00%)
Feb 03, 2021 0.9500 0.9900 0.9300 0.9900 6,360 +0.04(+4.21%)
Feb 02, 2021 0.9900 0.9900 0.9400 0.9500 5,605 -0.04(-4.04%)
Feb 01, 2021 0.9200 0.9900 0.8700 0.9900 54,904 +0.07(+8.20%)
Jan 29, 2021 0.9999 0.9999 0.9000 0.9150 25,300 -0.08(-8.50%)
Jan 28, 2021 0.9041 1.000 0.9040 1.000 19,102 +0.00(+0.00%)
Jan 27, 2021 0.9040 1.000 0.9040 1.000 5,047 +0.01(+1.01%)
Jan 26, 2021 1.000 1.000 0.9041 0.9900 3,004 -0.01(-1.00%)
Jan 25, 2021 1.000 1.030 0.9200 1.000 18,956 +0.03(+3.09%)
Jan 22, 2021 0.9495 1.000 0.9000 0.9700 28,800 +0.04(+4.30%)
Jan 21, 2021 0.8751 0.9900 0.8750 0.9300 49,449 -0.02(-2.00%)
Jan 20, 2021 0.9250 0.9500 0.9000 0.9490 2,207 +0.02(+2.59%)
Jan 19, 2021 0.7355 0.9500 0.7355 0.9250 23,258 -0.00(-0.52%)
Jan 15, 2021 0.8900 0.9400 0.8900 0.9298 55,200 -0.01(-1.09%)
Jan 14, 2021 0.8750 0.9500 0.8700 0.9400 51,677 +0.06(+7.43%)
Jan 13, 2021 0.8500 0.8900 0.8400 0.8750 7,422 -0.03(-2.78%)
Jan 12, 2021 0.9000 0.9000 0.8500 0.9000 1,880 +0.00(+0.06%)
Jan 11, 2021 0.8500 0.9000 0.8500 0.8995 5,859 +0.02(+2.22%)
Jan 08, 2021 0.9000 0.9000 0.8600 0.8800 6,300 -0.02(-2.22%)
Jan 07, 2021 0.9000 0.9000 0.8700 0.9000 5,616 +0.03(+3.45%)
Jan 06, 2021 0.8556 0.9000 0.8556 0.8700 4,406 -0.03(-3.33%)
Jan 05, 2021 0.8300 0.9398 0.8300 0.9000 24,343 -0.03(-3.23%)
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.