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 )

1.490 UNCHANGED

Streaming Delayed Price Updated: 3:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	0.8850	0.9395	0.8700	0.9395	2,038	+0.05(+5.56%)
Apr 27, 2023	0.8600	0.9995	0.8210	0.8900	23,222	-0.01(-1.11%)
Apr 26, 2023	1.100	1.100	0.8300	0.9000	140,567	-0.25(-21.74%)
Apr 25, 2023	1.140	1.150	1.055	1.150	45,493	-0.03(-2.54%)
Apr 24, 2023	1.200	1.200	1.140	1.180	15,750	-0.08(-6.35%)
Apr 21, 2023	1.170	1.260	1.150	1.260	1,720	-0.02(-1.56%)
Apr 19, 2023				1.280	0	+0.02(+1.19%)
Apr 18, 2023	1.280	1.340	1.230	1.265	6,045	+0.02(+2.02%)
Apr 17, 2023	1.356	1.356	1.160	1.240	12,342	-0.12(-9.16%)
Apr 14, 2023	1.350	1.365	1.350	1.365	310	-0.01(-1.09%)
Apr 13, 2023	1.380	1.380	1.380	1.380	101	-0.02(-1.43%)
Apr 12, 2023	1.350	1.400	1.350	1.400	7,200	+0.00(+0.00%)
Apr 11, 2023	1.255	1.420	1.255	1.400	7,244	+0.14(+11.11%)
Apr 10, 2023	1.310	1.450	1.225	1.260	36,418	-0.19(-13.10%)
Apr 06, 2023	1.320	1.450	1.170	1.450	18,250	+0.13(+9.64%)
Apr 05, 2023	1.280	1.330	1.280	1.323	4,143	+0.03(+2.52%)
Apr 03, 2023				1.290	0	+0.01(+0.78%)
Mar 31, 2023	1.160	1.290	1.160	1.280	6,614	+0.13(+11.30%)
Mar 30, 2023	1.107	1.280	1.080	1.150	20,907	+0.00(+0.00%)
Mar 29, 2023	1.150	1.220	1.143	1.150	6,100	+0.00(+0.00%)
Mar 28, 2023	1.130	1.230	1.130	1.150	3,147	+0.01(+0.88%)
Mar 27, 2023	1.260	1.260	1.140	1.140	15,899	-0.16(-12.31%)
Mar 24, 2023	1.300	1.300	1.300	1.300	1,052	+0.00(+0.00%)
Mar 23, 2023	1.296	1.320	1.296	1.300	3,118	+0.00(+0.00%)
Mar 21, 2023				1.300	0	-0.01(-0.76%)
Mar 20, 2023	1.510	1.530	1.250	1.310	8,050	-0.19(-12.67%)
Mar 17, 2023	1.498	1.530	1.490	1.500	2,780	+0.00(+0.00%)
Mar 16, 2023	1.540	1.540	1.480	1.500	4,563	-0.07(-4.46%)
Mar 15, 2023	1.645	1.650	1.560	1.570	3,921	-0.08(-4.85%)
Mar 14, 2023	1.680	1.680	1.645	1.650	3,165	-0.06(-3.51%)
Mar 13, 2023	1.650	1.710	1.650	1.710	901	-0.01(-0.58%)
Mar 10, 2023	1.800	1.800	1.690	1.720	9,658	-0.07(-3.91%)
Mar 09, 2023	1.790	1.790	1.765	1.790	351	+0.06(+3.47%)
Mar 08, 2023	1.725	1.790	1.710	1.730	3,319	-0.02(-1.14%)
Mar 07, 2023	1.750	1.750	1.728	1.750	2,347	-0.01(-0.85%)
Mar 06, 2023	1.770	1.800	1.530	1.765	10,894	+0.01(+0.86%)
Mar 03, 2023	1.600	1.750	1.587	1.750	21,066	+0.25(+16.67%)
Mar 02, 2023	1.440	1.500	1.410	1.500	1,801	+0.10(+7.14%)
Mar 01, 2023	1.400	1.400	1.399	1.400	1,861	-0.03(-2.10%)
Feb 28, 2023	1.414	1.440	1.400	1.430	6,398	-0.04(-2.72%)
Feb 27, 2023	1.425	1.470	1.250	1.470	7,338	+0.00(+0.00%)
Feb 24, 2023	1.475	1.475	1.470	1.470	1,215	-0.01(-0.68%)
Feb 23, 2023	1.480	1.480	1.470	1.480	509	-0.02(-1.33%)
Feb 22, 2023	1.500	1.540	1.490	1.500	5,600	+0.03(+2.04%)
Feb 21, 2023	1.470	1.470	1.470	1.470	200	-0.01(-0.68%)
Feb 17, 2023	1.500	1.550	1.470	1.480	46,085	-0.10(-6.33%)
Feb 16, 2023	1.520	1.580	1.490	1.580	4,539	-0.02(-1.25%)
Feb 15, 2023	1.605	1.605	1.400	1.600	2,912	+0.03(+1.91%)
Feb 14, 2023	1.540	1.650	1.490	1.570	14,739	+0.02(+1.29%)
Feb 13, 2023	1.260	1.550	1.260	1.550	24,120	+0.25(+18.77%)
Feb 10, 2023	1.100	1.370	1.100	1.305	62,924	+0.08(+6.53%)
Feb 09, 2023	1.090	1.240	1.080	1.225	68,772	+0.13(+12.13%)
Feb 08, 2023	1.100	1.100	1.093	1.093	8,634	-0.01(-0.68%)
Feb 07, 2023	1.080	1.180	1.080	1.100	19,263	+0.00(+0.00%)
Feb 06, 2023	1.100	1.100	1.094	1.100	7,017	+0.00(+0.00%)
Feb 03, 2023	1.080	1.180	1.080	1.100	1,785	+0.00(+0.00%)
Feb 02, 2023	1.140	1.200	1.100	1.100	11,615	+0.01(+0.92%)

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