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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, Jun 13, 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 (%)
Sep 30, 2022 2.370 2.370 2.335 2.370 275 -0.01(-0.42%)
Sep 29, 2022 2.277 2.380 2.277 2.380 1,465 +0.00(+0.00%)
Sep 28, 2022 2.370 2.400 2.290 2.380 3,199 -0.01(-0.42%)
Sep 27, 2022 2.345 2.390 2.170 2.390 7,899 +0.00(+0.00%)
Sep 26, 2022 2.370 2.390 2.310 2.390 9,500 +0.01(+0.42%)
Sep 23, 2022 2.365 2.380 2.360 2.380 930 +0.03(+1.28%)
Sep 22, 2022 2.270 2.400 2.120 2.350 39,799 +0.00(+0.00%)
Sep 21, 2022 2.360 2.362 2.280 2.350 12,695 -0.04(-1.67%)
Sep 20, 2022 2.310 2.390 2.310 2.390 686 +0.07(+3.02%)
Sep 19, 2022 2.300 2.390 2.300 2.320 4,957 -0.07(-2.92%)
Sep 16, 2022 2.330 2.390 2.250 2.390 22,169 +0.03(+1.48%)
Sep 15, 2022 2.355 2.355 2.310 2.355 5,560 +0.02(+0.64%)
Sep 14, 2022 2.400 2.450 2.340 2.340 8,671 -0.06(-2.50%)
Sep 13, 2022 2.490 2.490 2.330 2.400 9,783 -0.09(-3.61%)
Sep 12, 2022 2.630 2.630 2.450 2.490 5,553 -0.11(-4.23%)
Sep 09, 2022 2.600 2.600 2.600 2.600 3,057 +0.01(+0.39%)
Sep 08, 2022 2.618 2.618 2.450 2.590 17,061 -0.07(-2.63%)
Sep 07, 2022 2.642 2.660 2.630 2.660 537 +0.00(+0.00%)
Sep 06, 2022 2.610 2.660 2.610 2.660 625 -0.04(-1.48%)
Sep 02, 2022 2.695 2.700 2.650 2.700 1,862 +0.00(+0.00%)
Sep 01, 2022 2.700 2.790 2.510 2.700 24,455 -0.04(-1.46%)
Aug 31, 2022 2.780 2.780 2.700 2.740 4,487 -0.04(-1.44%)
Aug 30, 2022 2.800 2.800 2.700 2.780 8,120 +0.02(+0.72%)
Aug 29, 2022 2.800 2.800 2.760 2.760 11,811 -0.04(-1.43%)
Aug 26, 2022 2.800 2.800 2.795 2.800 2,000 +0.00(+0.00%)
Aug 25, 2022 2.750 2.810 2.735 2.800 44,855 +0.02(+0.90%)
Aug 24, 2022 3.000 3.000 2.600 2.775 8,269 +0.02(+0.54%)
Aug 23, 2022 3.050 3.050 2.570 2.760 64,642 -0.29(-9.51%)
Aug 22, 2022 3.050 3.090 3.000 3.050 6,320 -0.05(-1.61%)
Aug 19, 2022 3.120 3.140 2.960 3.100 19,790 -0.01(-0.32%)
Aug 18, 2022 3.115 3.140 3.110 3.110 7,665 -0.03(-0.96%)
Aug 17, 2022 3.070 3.140 2.950 3.140 53,730 +0.08(+2.61%)
Aug 16, 2022 3.050 3.090 2.810 3.060 24,268 -0.03(-0.97%)
Aug 15, 2022 3.034 3.090 3.010 3.090 845 +0.00(+0.00%)
Aug 12, 2022 3.085 3.090 3.085 3.090 350 +0.00(+0.00%)
Aug 11, 2022 3.000 3.090 2.950 3.090 2,428 +0.07(+2.32%)
Aug 10, 2022 3.055 3.060 2.880 3.020 16,245 -0.07(-2.27%)
Aug 09, 2022 3.100 3.100 3.050 3.090 1,535 -0.01(-0.32%)
Aug 08, 2022 3.070 3.100 3.070 3.100 646 +0.00(+0.00%)
Aug 05, 2022 3.060 3.140 2.910 3.100 32,557 +0.02(+0.65%)
Aug 04, 2022 3.080 3.080 2.900 3.080 5,898 +0.03(+0.98%)
Aug 03, 2022 3.100 3.100 2.520 3.050 57,527 -0.05(-1.61%)
Aug 02, 2022 3.000 3.130 3.000 3.100 4,561 +0.03(+0.98%)
Aug 01, 2022 3.000 3.080 3.000 3.070 7,426 -0.01(-0.32%)
Jul 29, 2022 3.090 3.090 3.050 3.080 1,940 -0.01(-0.32%)
Jul 28, 2022 3.090 3.090 3.090 3.090 1,236 -0.01(-0.32%)
Jul 27, 2022 3.000 3.100 3.000 3.100 13,961 +0.02(+0.65%)
Jul 26, 2022 3.000 3.080 3.000 3.080 10,707 -0.05(-1.60%)
Jul 25, 2022 3.065 3.130 2.800 3.130 10,540 +0.00(+0.00%)
Jul 22, 2022 3.050 3.130 2.960 3.130 3,549 -0.06(-1.88%)
Jul 21, 2022 3.060 3.190 3.060 3.190 2,036 +0.00(+0.00%)
Jul 20, 2022 3.190 3.190 3.040 3.190 1,838 +0.00(+0.00%)
Jul 19, 2022 3.200 3.200 2.780 3.190 44,265 -0.01(-0.31%)
Jul 18, 2022 3.100 3.200 3.100 3.200 3,331 +0.00(+0.00%)
Jul 15, 2022 3.164 3.220 3.160 3.200 4,400 -0.02(-0.62%)
Jul 14, 2022 3.210 3.230 3.060 3.220 9,950 -0.02(-0.62%)
Jul 13, 2022 3.240 3.240 3.230 3.240 2,350 +0.00(+0.00%)
Jul 12, 2022 3.240 3.240 3.200 3.240 5,800 +0.00(+0.00%)
Jul 11, 2022 3.230 3.240 3.180 3.240 4,713 +0.01(+0.31%)
Jul 08, 2022 3.250 3.250 3.100 3.230 29,818 -0.02(-0.62%)
Jul 07, 2022 2.910 3.250 2.910 3.250 28,010 +0.16(+5.18%)
Jul 06, 2022 3.090 3.090 3.044 3.090 5,000 +0.00(+0.00%)
Jul 05, 2022 2.975 3.090 2.950 3.090 13,874 +0.14(+4.75%)
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.