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 (%)
Mar 31, 2023 1.160 1.290 1.160 1.280 6,614 +0.13(+11.30%)
Mar 30, 2023 1.107 1.280 1.080 1.150 20,907 +0.00(+0.00%)
Mar 29, 2023 1.150 1.220 1.143 1.150 6,100 +0.00(+0.00%)
Mar 28, 2023 1.130 1.230 1.130 1.150 3,147 +0.01(+0.88%)
Mar 27, 2023 1.260 1.260 1.140 1.140 15,899 -0.16(-12.31%)
Mar 24, 2023 1.300 1.300 1.300 1.300 1,052 +0.00(+0.00%)
Mar 23, 2023 1.296 1.320 1.296 1.300 3,118 +0.00(+0.00%)
Mar 21, 2023 1.300 0 -0.01(-0.76%)
Mar 20, 2023 1.510 1.530 1.250 1.310 8,050 -0.19(-12.67%)
Mar 17, 2023 1.498 1.530 1.490 1.500 2,780 +0.00(+0.00%)
Mar 16, 2023 1.540 1.540 1.480 1.500 4,563 -0.07(-4.46%)
Mar 15, 2023 1.645 1.650 1.560 1.570 3,921 -0.08(-4.85%)
Mar 14, 2023 1.680 1.680 1.645 1.650 3,165 -0.06(-3.51%)
Mar 13, 2023 1.650 1.710 1.650 1.710 901 -0.01(-0.58%)
Mar 10, 2023 1.800 1.800 1.690 1.720 9,658 -0.07(-3.91%)
Mar 09, 2023 1.790 1.790 1.765 1.790 351 +0.06(+3.47%)
Mar 08, 2023 1.725 1.790 1.710 1.730 3,319 -0.02(-1.14%)
Mar 07, 2023 1.750 1.750 1.728 1.750 2,347 -0.01(-0.85%)
Mar 06, 2023 1.770 1.800 1.530 1.765 10,894 +0.01(+0.86%)
Mar 03, 2023 1.600 1.750 1.587 1.750 21,066 +0.25(+16.67%)
Mar 02, 2023 1.440 1.500 1.410 1.500 1,801 +0.10(+7.14%)
Mar 01, 2023 1.400 1.400 1.399 1.400 1,861 -0.03(-2.10%)
Feb 28, 2023 1.414 1.440 1.400 1.430 6,398 -0.04(-2.72%)
Feb 27, 2023 1.425 1.470 1.250 1.470 7,338 +0.00(+0.00%)
Feb 24, 2023 1.475 1.475 1.470 1.470 1,215 -0.01(-0.68%)
Feb 23, 2023 1.480 1.480 1.470 1.480 509 -0.02(-1.33%)
Feb 22, 2023 1.500 1.540 1.490 1.500 5,600 +0.03(+2.04%)
Feb 21, 2023 1.470 1.470 1.470 1.470 200 -0.01(-0.68%)
Feb 17, 2023 1.500 1.550 1.470 1.480 46,085 -0.10(-6.33%)
Feb 16, 2023 1.520 1.580 1.490 1.580 4,539 -0.02(-1.25%)
Feb 15, 2023 1.605 1.605 1.400 1.600 2,912 +0.03(+1.91%)
Feb 14, 2023 1.540 1.650 1.490 1.570 14,739 +0.02(+1.29%)
Feb 13, 2023 1.260 1.550 1.260 1.550 24,120 +0.25(+18.77%)
Feb 10, 2023 1.100 1.370 1.100 1.305 62,924 +0.08(+6.53%)
Feb 09, 2023 1.090 1.240 1.080 1.225 68,772 +0.13(+12.13%)
Feb 08, 2023 1.100 1.100 1.093 1.093 8,634 -0.01(-0.68%)
Feb 07, 2023 1.080 1.180 1.080 1.100 19,263 +0.00(+0.00%)
Feb 06, 2023 1.100 1.100 1.094 1.100 7,017 +0.00(+0.00%)
Feb 03, 2023 1.080 1.180 1.080 1.100 1,785 +0.00(+0.00%)
Feb 02, 2023 1.140 1.200 1.100 1.100 11,615 +0.01(+0.92%)
Feb 01, 2023 1.100 1.100 1.080 1.090 5,113 -0.01(-0.91%)
Jan 31, 2023 1.080 1.140 1.070 1.100 2,624 +0.02(+1.85%)
Jan 30, 2023 1.100 1.140 1.040 1.080 2,082 -0.06(-5.26%)
Jan 27, 2023 1.090 1.140 1.000 1.140 17,378 +0.05(+4.59%)
Jan 26, 2023 1.090 1.115 1.090 1.090 700 -0.01(-0.91%)
Jan 25, 2023 1.060 1.140 1.060 1.100 1,551 +0.00(+0.00%)
Jan 24, 2023 1.100 1.100 1.100 1.100 1,682 +0.00(+0.00%)
Jan 23, 2023 1.120 1.120 1.040 1.100 28,707 -0.02(-1.79%)
Jan 20, 2023 1.115 1.120 1.090 1.120 8,090 +0.01(+0.67%)
Jan 19, 2023 1.120 1.125 1.113 1.113 3,213 -0.02(-1.55%)
Jan 18, 2023 1.140 1.140 1.100 1.130 13,733 -0.01(-0.88%)
Jan 17, 2023 1.100 1.140 1.100 1.140 1,361 +0.02(+1.79%)
Jan 13, 2023 1.100 1.150 1.100 1.120 9,330 -0.02(-2.18%)
Jan 12, 2023 1.110 1.145 1.110 1.145 4,575 +0.02(+2.23%)
Jan 11, 2023 1.100 1.120 1.100 1.120 5,650 +0.02(+1.82%)
Jan 10, 2023 1.160 1.170 1.100 1.100 17,046 -0.09(-7.56%)
Jan 09, 2023 1.280 1.280 1.150 1.190 2,005 -0.01(-0.83%)
Jan 06, 2023 1.200 1.290 1.180 1.200 10,051 -0.09(-6.98%)
Jan 05, 2023 1.170 1.290 1.145 1.290 13,152 +0.11(+9.55%)
Jan 04, 2023 1.130 1.190 1.100 1.177 27,377 +0.05(+4.67%)
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.