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 (%)
Apr 29, 2022 2.700 2.850 2.680 2.750 14,189 -0.15(-5.17%)
Apr 28, 2022 2.790 2.900 2.790 2.900 22,695 +0.01(+0.35%)
Apr 27, 2022 3.020 3.050 2.760 2.890 20,639 -0.11(-3.67%)
Apr 26, 2022 3.050 3.100 3.000 3.000 5,686 +0.00(+0.00%)
Apr 25, 2022 2.870 3.170 2.650 3.000 38,015 +0.13(+4.53%)
Apr 22, 2022 3.170 3.170 2.850 2.870 9,568 -0.28(-8.89%)
Apr 21, 2022 2.890 3.150 2.653 3.150 42,838 +0.25(+8.62%)
Apr 20, 2022 2.970 3.035 2.820 2.900 18,498 -0.08(-2.68%)
Apr 19, 2022 3.020 3.030 2.910 2.980 24,497 -0.06(-1.97%)
Apr 18, 2022 3.050 3.070 3.020 3.040 6,874 +0.04(+1.33%)
Apr 14, 2022 3.130 3.130 3.000 3.000 5,251 -0.17(-5.36%)
Apr 13, 2022 3.100 3.170 3.100 3.170 3,640 +0.00(+0.00%)
Apr 12, 2022 3.110 3.220 3.057 3.170 14,213 -0.05(-1.55%)
Apr 11, 2022 3.100 3.250 3.100 3.220 11,610 -0.03(-0.92%)
Apr 08, 2022 3.300 3.320 3.250 3.250 2,973 -0.08(-2.26%)
Apr 07, 2022 3.180 3.325 3.100 3.325 28,099 +0.08(+2.31%)
Apr 06, 2022 3.285 3.360 3.230 3.250 5,817 -0.04(-1.22%)
Apr 05, 2022 3.400 3.460 3.220 3.290 13,995 -0.11(-3.24%)
Apr 04, 2022 3.210 3.551 3.210 3.400 16,552 -0.05(-1.45%)
Apr 01, 2022 3.550 3.600 3.300 3.450 22,650 -0.25(-6.76%)
Mar 31, 2022 3.580 3.750 3.490 3.700 39,219 +0.04(+1.09%)
Mar 30, 2022 3.400 3.833 3.375 3.660 72,334 +0.27(+7.96%)
Mar 29, 2022 3.150 3.400 3.150 3.390 188,964 +0.36(+11.79%)
Mar 28, 2022 3.100 3.490 2.850 3.033 17,975 -0.09(-2.80%)
Mar 25, 2022 3.110 3.120 3.080 3.120 6,230 -0.03(-0.95%)
Mar 24, 2022 3.130 3.300 3.010 3.150 15,140 -0.05(-1.56%)
Mar 23, 2022 3.330 3.330 3.110 3.200 8,461 -0.11(-3.32%)
Mar 22, 2022 3.235 3.320 3.150 3.310 9,614 +0.11(+3.44%)
Mar 21, 2022 3.260 3.320 3.180 3.200 9,383 -0.05(-1.54%)
Mar 18, 2022 3.240 3.320 3.240 3.250 2,364 +0.05(+1.56%)
Mar 17, 2022 3.100 3.370 2.535 3.200 173,296 +0.10(+3.23%)
Mar 16, 2022 3.200 3.390 3.010 3.100 18,016 -0.15(-4.62%)
Mar 15, 2022 3.300 3.400 3.250 3.250 6,375 -0.15(-4.41%)
Mar 14, 2022 3.440 3.480 3.060 3.400 7,981 -0.09(-2.58%)
Mar 11, 2022 3.460 3.500 3.430 3.490 8,244 +0.03(+0.87%)
Mar 10, 2022 3.490 3.490 3.440 3.460 2,626 -0.02(-0.72%)
Mar 09, 2022 3.430 3.600 3.350 3.485 12,401 +0.13(+4.03%)
Mar 08, 2022 3.160 3.520 3.160 3.350 54,057 +0.10(+3.08%)
Mar 07, 2022 3.260 3.320 3.170 3.250 19,318 -0.01(-0.31%)
Mar 04, 2022 3.260 3.290 3.260 3.260 2,217 -0.08(-2.40%)
Mar 03, 2022 3.310 3.390 3.300 3.340 13,104 +0.01(+0.30%)
Mar 02, 2022 3.315 3.410 3.300 3.330 39,418 +0.03(+0.91%)
Mar 01, 2022 3.260 3.400 3.160 3.300 8,676 -0.09(-2.65%)
Feb 28, 2022 3.320 3.490 3.200 3.390 5,289 +0.07(+2.11%)
Feb 25, 2022 3.150 3.490 3.170 3.320 33,286 +0.14(+4.40%)
Feb 24, 2022 3.350 3.450 3.150 3.180 39,181 -0.37(-10.42%)
Feb 23, 2022 3.640 3.640 3.400 3.550 26,279 -0.09(-2.47%)
Feb 22, 2022 3.680 3.740 3.630 3.640 3,100 -0.04(-1.09%)
Feb 18, 2022 3.680 0 -0.01(-0.27%)
Feb 17, 2022 3.870 3.870 3.600 3.690 9,385 -0.06(-1.47%)
Feb 16, 2022 3.750 3.750 3.550 3.745 8,738 -0.02(-0.66%)
Feb 15, 2022 3.740 3.780 3.550 3.770 8,654 +0.02(+0.53%)
Feb 14, 2022 3.580 3.890 3.580 3.750 24,460 -0.08(-2.09%)
Feb 11, 2022 3.810 3.890 3.750 3.830 37,144 +0.01(+0.26%)
Feb 10, 2022 3.800 3.870 3.800 3.820 8,766 +0.02(+0.53%)
Feb 09, 2022 3.680 3.870 3.680 3.800 44,062 +0.06(+1.60%)
Feb 08, 2022 3.720 3.740 3.650 3.740 15,585 +0.01(+0.27%)
Feb 07, 2022 3.600 3.833 3.560 3.730 44,578 +0.23(+6.57%)
Feb 04, 2022 3.200 3.560 2.000 3.500 93,721 +0.27(+8.36%)
Feb 03, 2022 3.240 3.230 18,370 +0.00(+0.16%)
Feb 02, 2022 3.200 3.250 3.200 3.225 17,340 +0.04(+1.10%)
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.