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 )

1.433 +0.033 (+2.32%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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 (%)
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%)
Jan 03, 2024 0.6250 0.6250 0.6250 0.6250 1,419 +0.03(+4.17%)
Dec 29, 2023 0.6000 0 -0.06(-8.40%)
Dec 28, 2023 0.6100 0.6700 0.6100 0.6550 14,550 +0.05(+7.38%)
Dec 27, 2023 0.6010 0.6150 0.5940 0.6100 35,100 +0.01(+1.67%)
Dec 26, 2023 0.5800 0.6000 0.5800 0.6000 4,110 +0.02(+3.45%)
Dec 22, 2023 0.5800 0.5800 0.5800 0.5800 185 -0.02(-3.33%)
Dec 21, 2023 0.5500 0.6000 0.4500 0.6000 2,200 +0.05(+9.09%)
Dec 20, 2023 0.6200 0.6200 0.5200 0.5500 10,700 -0.05(-8.33%)
Dec 19, 2023 0.6200 0.6300 0.4200 0.6000 34,658 -0.04(-6.25%)
Dec 18, 2023 0.6812 0.7200 0.6400 0.6400 46,773 -0.09(-12.33%)
Dec 15, 2023 0.6698 0.7300 0.6500 0.7300 30,400 +0.08(+12.31%)
Dec 14, 2023 0.6200 0.6700 0.6200 0.6500 7,470 +0.01(+0.78%)
Dec 12, 2023 0.6450 75 +0.01(+1.18%)
Dec 11, 2023 0.6445 0.6700 0.6200 0.6375 4,944 -0.02(-2.67%)
Dec 08, 2023 0.6100 0.6550 0.6100 0.6550 1,490 +0.05(+7.38%)
Dec 07, 2023 0.6100 0.6900 0.6100 0.6100 1,610 -0.09(-12.86%)
Dec 06, 2023 0.7000 0.7000 0.6100 0.7000 8,580 +0.06(+9.37%)
Dec 05, 2023 0.6400 0.6400 0.6400 0.6400 139 +0.00(+0.00%)
Dec 04, 2023 0.7000 0.7000 0.6000 0.6400 12,481 -0.06(-8.57%)
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.