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 UNCHANGED
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 (%)
Jul 31, 2023 1.345 1.357 1.300 1.300 1,558 -0.08(-5.80%)
Jul 28, 2023 1.390 1.390 1.380 1.380 1,448 -0.02(-1.43%)
Jul 27, 2023 1.390 1.405 1.330 1.400 9,310 +0.05(+3.70%)
Jul 26, 2023 1.330 1.400 1.300 1.350 2,874 +0.10(+8.00%)
Jul 25, 2023 1.290 1.300 1.210 1.250 9,660 -0.15(-10.71%)
Jul 24, 2023 1.220 1.400 1.190 1.400 2,607 +0.17(+14.29%)
Jul 21, 2023 1.195 1.250 1.182 1.225 1,178 -0.02(-1.33%)
Jul 20, 2023 1.240 1.242 1.240 1.242 757 +0.00(+0.12%)
Jul 19, 2023 1.212 1.240 1.200 1.240 8,227 +0.01(+0.81%)
Jul 18, 2023 1.185 1.250 1.185 1.230 5,450 +0.02(+1.65%)
Jul 17, 2023 1.150 1.210 1.125 1.210 6,394 +0.11(+10.00%)
Jul 14, 2023 1.170 1.170 1.030 1.100 6,143 -0.03(-2.65%)
Jul 13, 2023 1.130 1.130 1.120 1.130 2,590 -0.02(-1.74%)
Jul 11, 2023 1.150 90 +0.00(+0.00%)
Jul 10, 2023 1.150 1.150 1.150 1.150 383 +0.00(+0.00%)
Jul 07, 2023 1.160 1.165 1.150 1.150 2,447 -0.04(-3.36%)
Jul 06, 2023 1.170 1.200 1.100 1.190 2,817 -0.04(-3.25%)
Jul 05, 2023 1.250 1.250 1.200 1.230 3,595 -0.02(-1.60%)
Jul 03, 2023 1.400 1.450 1.250 1.250 3,603 -0.14(-10.30%)
Jun 30, 2023 1.400 1.400 1.394 1.394 200 -0.01(-0.46%)
Jun 29, 2023 1.345 1.400 1.330 1.400 6,361 +0.05(+3.67%)
Jun 28, 2023 1.300 1.385 1.293 1.350 10,096 +0.06(+4.89%)
Jun 27, 2023 1.277 1.300 1.250 1.288 5,750 -0.01(-0.96%)
Jun 26, 2023 1.300 1.380 1.284 1.300 3,700 +0.05(+4.00%)
Jun 23, 2023 1.260 1.260 1.230 1.250 10,105 -0.01(-0.99%)
Jun 22, 2023 1.250 1.266 1.230 1.262 2,580 +0.03(+2.23%)
Jun 21, 2023 1.235 1.235 1.235 1.235 545 -0.01(-1.20%)
Jun 20, 2023 1.220 1.260 1.220 1.250 2,562 -0.02(-1.91%)
Jun 16, 2023 1.220 1.450 1.210 1.274 2,663 +0.07(+6.20%)
Jun 15, 2023 1.200 1.200 1.200 1.200 185 +0.04(+3.45%)
Jun 14, 2023 1.270 1.270 1.160 1.160 4,002 -0.11(-8.37%)
Jun 13, 2023 1.350 1.350 1.260 1.266 1,301 -0.10(-7.59%)
Jun 12, 2023 1.440 1.440 1.350 1.370 827 -0.01(-0.72%)
Jun 09, 2023 1.380 1.380 1.300 1.380 4,781 +0.08(+6.15%)
Jun 08, 2023 1.450 1.450 1.260 1.300 3,236 -0.15(-10.34%)
Jun 07, 2023 1.450 1.450 1.450 1.450 501 +0.00(+0.00%)
Jun 06, 2023 1.300 1.490 1.295 1.450 4,101 +0.17(+13.50%)
Jun 05, 2023 1.416 1.420 1.278 1.278 4,194 -0.12(-8.75%)
Jun 02, 2023 1.270 1.400 1.260 1.400 24,259 +0.13(+10.24%)
Jun 01, 2023 1.140 1.270 1.137 1.270 6,350 +0.07(+5.83%)
May 31, 2023 1.175 1.215 1.130 1.200 15,230 +0.02(+1.69%)
May 30, 2023 1.113 1.200 1.113 1.180 12,669 +0.05(+4.42%)
May 26, 2023 1.198 1.260 1.116 1.130 36,867 -0.05(-4.24%)
May 25, 2023 1.190 1.190 1.140 1.180 37,194 -0.01(-0.84%)
May 24, 2023 1.140 1.190 1.140 1.190 2,443 +0.06(+5.31%)
May 23, 2023 1.120 1.147 1.120 1.130 6,910 +0.01(+0.89%)
May 22, 2023 1.220 1.260 1.090 1.120 4,992 -0.08(-6.67%)
May 19, 2023 1.070 1.208 1.040 1.200 32,850 +0.14(+12.68%)
May 18, 2023 0.9500 1.100 0.9200 1.065 62,367 +0.05(+5.45%)
May 17, 2023 0.6190 1.190 0.5798 1.010 162,004 +0.40(+64.82%)
May 16, 2023 0.5250 0.6190 0.5151 0.6128 57,929 +0.11(+23.05%)
May 15, 2023 0.4500 0.5988 0.3228 0.4980 590,518 -0.00(-0.40%)
May 12, 2023 0.6998 0.7498 0.4605 0.5000 197,371 -0.19(-27.83%)
May 11, 2023 0.6999 0.6999 0.6928 0.6928 418 +0.02(+2.49%)
May 10, 2023 0.7000 0.7496 0.6760 0.6760 24,764 -0.02(-3.48%)
May 09, 2023 0.7497 0.7497 0.7004 0.7004 1,441 +0.00(+0.06%)
May 08, 2023 0.7480 0.8200 0.6723 0.7000 80,697 -0.10(-12.72%)
May 05, 2023 0.8100 0.8100 0.7800 0.8020 11,538 +0.00(+0.25%)
May 04, 2023 0.8000 0.8500 0.7860 0.8000 64,883 -0.05(-5.88%)
May 03, 2023 0.8300 0.8500 0.8300 0.8500 9,900 +0.01(+1.19%)
May 02, 2023 0.9000 0.9000 0.8400 0.8400 34,052 -0.09(-9.68%)
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.