Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nanophase Technologies Corp (OP: NANX )

1.433 +0.033 (+2.32%)

Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6701	0.7505	0.6701	0.7010	2,550	-0.02(-2.65%)
Mar 27, 2024	0.7201	0.7201	0.7201	0.7201	960	+0.05(+7.46%)
Mar 25, 2024				0.6701	18	-0.07(-10.05%)
Mar 21, 2024				0.7450	90	-0.08(-10.24%)
Mar 20, 2024	0.8497	0.8497	0.7700	0.8300	978	+0.18(+27.69%)
Mar 19, 2024	0.6200	0.6500	0.6016	0.6500	4,699	+0.02(+3.17%)
Mar 15, 2024				0.6300	1	-0.01(-1.56%)
Mar 14, 2024	0.7490	0.7490	0.6350	0.6400	1,340	+0.00(+0.63%)
Mar 13, 2024	0.5360	0.6360	0.4751	0.6360	7,500	+0.14(+27.20%)
Mar 12, 2024	0.5000	0.5000	0.4601	0.5000	1,400	+0.04(+8.67%)
Mar 11, 2024	0.5000	0.5000	0.4501	0.4601	3,556	-0.03(-6.10%)
Mar 08, 2024	0.4930	0.4930	0.4900	0.4900	420	-0.01(-2.00%)
Mar 07, 2024	0.5870	0.5870	0.4000	0.5000	35,036	-0.15(-23.08%)
Mar 06, 2024	0.7400	0.7590	0.5399	0.6500	30,310	-0.10(-13.33%)
Mar 05, 2024	0.7899	0.7899	0.7230	0.7500	2,500	-0.05(-6.25%)
Mar 04, 2024	0.8800	0.9000	0.7100	0.8000	12,267	-0.18(-18.20%)
Mar 01, 2024	0.8000	0.9780	0.8000	0.9780	4,925	+0.13(+15.40%)
Feb 29, 2024	0.7600	0.8475	0.7600	0.8475	915	+0.11(+14.68%)
Feb 28, 2024	0.8990	0.8990	0.7390	0.7390	32,787	-0.13(-14.53%)
Feb 27, 2024	0.8646	0.8790	0.8497	0.8646	3,965	+0.03(+3.01%)
Feb 26, 2024	0.8497	0.8497	0.8200	0.8393	12,334	-0.01(-1.22%)
Feb 23, 2024	0.8260	0.8497	0.8260	0.8497	408	+0.03(+3.13%)
Feb 22, 2024	0.8239	0.8239	0.8239	0.8239	301	+0.02(+2.85%)
Feb 21, 2024	0.8750	0.8750	0.8011	0.8011	11,970	-0.10(-10.99%)
Feb 20, 2024	0.9385	0.9770	0.9000	0.9000	1,700	-0.08(-7.88%)
Feb 16, 2024	0.8000	0.9770	0.8000	0.9770	35,476	+0.23(+30.27%)
Feb 15, 2024	0.7700	0.8595	0.7500	0.7500	8,888	+0.00(+0.00%)
Feb 14, 2024	0.8600	0.8600	0.6411	0.7500	4,755	-0.11(-12.79%)
Feb 13, 2024	0.7639	0.9145	0.5710	0.8600	34,757	+0.14(+19.44%)
Feb 12, 2024	0.6800	0.7590	0.5200	0.7200	16,184	+0.04(+5.74%)
Feb 09, 2024	0.5500	0.7645	0.5150	0.6809	10,300	+0.17(+32.39%)
Feb 07, 2024				0.5143	0	+0.00(+0.84%)
Feb 06, 2024	0.4750	0.5100	0.4642	0.5100	8,700	+0.06(+13.81%)
Feb 05, 2024	0.4750	0.4750	0.4481	0.4481	5,210	-0.01(-2.59%)
Feb 02, 2024	0.5100	0.5100	0.4500	0.4600	9,300	-0.01(-1.08%)
Feb 01, 2024	0.4650	0.4700	0.4500	0.4650	12,955	-0.06(-11.43%)
Jan 31, 2024	0.4501	0.5250	0.4501	0.5250	4,800	+0.03(+6.23%)
Jan 30, 2024	0.5000	0.5100	0.4700	0.4942	23,154	+0.03(+5.60%)
Jan 29, 2024	0.4985	0.5500	0.4505	0.4680	69,061	-0.01(-2.50%)
Jan 26, 2024	0.4720	0.4880	0.4401	0.4800	13,120	-0.02(-4.00%)
Jan 25, 2024	0.4200	0.5097	0.4200	0.5000	17,852	+0.00(+0.00%)
Jan 24, 2024	0.4545	0.5000	0.4302	0.5000	15,532	+0.07(+16.25%)
Jan 23, 2024	0.5100	0.5100	0.4301	0.4301	5,610	-0.08(-15.67%)
Jan 22, 2024	0.5239	0.5239	0.5000	0.5100	9,252	+0.00(+0.00%)
Jan 19, 2024	0.5000	0.5199	0.4656	0.5100	5,809	+0.00(+0.00%)
Jan 18, 2024	0.5100	0.5100	0.5100	0.5100	150	-0.00(-0.47%)
Jan 17, 2024	0.5100	0.5395	0.4655	0.5124	21,630	+0.01(+1.12%)
Jan 16, 2024	0.4655	0.5067	0.4655	0.5067	680	-0.03(-6.17%)
Jan 12, 2024	0.5000	0.5400	0.5000	0.5400	3,135	+0.06(+13.26%)
Jan 11, 2024	0.5100	0.5100	0.4610	0.4768	7,881	-0.03(-6.51%)
Jan 10, 2024	0.5290	0.5335	0.5100	0.5100	21,295	-0.02(-3.86%)
Jan 09, 2024	0.5100	0.5550	0.5100	0.5305	3,060	-0.02(-3.55%)
Jan 08, 2024	0.5660	0.8000	0.5500	0.5500	24,750	-0.00(-0.18%)
Jan 05, 2024	0.6005	0.6053	0.5510	0.5510	6,300	-0.06(-9.67%)
Jan 04, 2024	0.6100	0.6200	0.6010	0.6100	11,651	-0.02(-2.40%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Nanophase Technologies Corp (OP: NANX )

Historical Prices