Skip to main content

Nanophase Technologies Corp (OP: NANX )

2.840 -0.040 (-1.39%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 2.900 2.910 2.760 2.840 54,714 -0.04(-1.39%)
Dec 02, 2024 2.790 2.897 2.760 2.880 90,493 +0.16(+5.80%)
Nov 29, 2024 2.700 2.750 2.680 2.722 101,062 +0.05(+1.76%)
Nov 27, 2024 2.520 2.730 2.520 2.675 42,654 +0.10(+3.98%)
Nov 26, 2024 2.430 2.600 2.310 2.572 28,552 -0.01(-0.29%)
Nov 25, 2024 2.645 2.680 2.240 2.580 120,100 -0.07(-2.49%)
Nov 22, 2024 2.460 2.650 2.460 2.646 43,324 +0.19(+7.91%)
Nov 21, 2024 2.555 2.600 2.320 2.452 53,662 -0.11(-4.22%)
Nov 20, 2024 2.690 2.690 2.350 2.560 36,327 -0.13(-4.83%)
Nov 19, 2024 2.450 2.690 2.420 2.690 78,070 +0.24(+9.80%)
Nov 18, 2024 2.400 2.480 2.400 2.450 25,830 +0.05(+2.25%)
Nov 15, 2024 2.397 2.500 2.310 2.396 147,389 -0.00(-0.17%)
Nov 14, 2024 2.250 2.450 2.230 2.400 131,768 +0.16(+7.14%)
Nov 13, 2024 1.990 2.290 1.990 2.240 426,917 +0.24(+12.00%)
Nov 12, 2024 2.000 2.010 1.970 2.000 251,050 +0.01(+0.68%)
Nov 11, 2024 1.938 2.000 1.840 1.986 109,787 +0.08(+4.01%)
Nov 08, 2024 1.970 1.980 1.870 1.910 32,136 -0.02(-1.04%)
Nov 07, 2024 1.816 1.980 1.816 1.930 67,303 +0.12(+6.63%)
Nov 06, 2024 1.700 1.840 1.700 1.810 29,350 +0.14(+8.38%)
Nov 05, 2024 1.820 1.820 1.640 1.670 43,513 -0.12(-6.70%)
Nov 04, 2024 1.760 1.820 1.700 1.790 29,833 +0.03(+1.70%)
Nov 01, 2024 1.880 1.970 1.650 1.760 114,942 -0.12(-6.38%)
Oct 31, 2024 1.600 2.000 1.600 1.880 399,952 +0.58(+44.62%)
Oct 30, 2024 1.350 1.590 1.260 1.300 85,212 -0.03(-2.07%)
Oct 29, 2024 1.420 1.500 1.270 1.327 32,940 -0.17(-11.50%)
Oct 28, 2024 1.500 1.540 1.500 1.500 15,182 -0.04(-2.60%)
Oct 25, 2024 1.550 1.550 1.460 1.540 8,034 +0.01(+0.33%)
Oct 24, 2024 1.549 1.549 1.530 1.535 3,470 -0.02(-0.97%)
Oct 23, 2024 1.520 1.600 1.520 1.550 4,799 -0.05(-3.13%)
Oct 22, 2024 1.565 1.600 1.524 1.600 1,572 +0.10(+6.67%)
Oct 21, 2024 1.591 1.600 1.500 1.500 6,454 -0.10(-6.25%)
Oct 18, 2024 1.600 1.610 1.600 1.600 6,231 +0.03(+1.91%)
Oct 17, 2024 1.640 1.640 1.560 1.570 6,220 -0.04(-2.48%)
Oct 16, 2024 1.645 1.670 1.550 1.610 6,770 -0.04(-2.42%)
Oct 15, 2024 1.630 1.650 1.500 1.650 7,300 +0.11(+7.14%)
Oct 14, 2024 1.640 1.640 1.540 1.540 5,457 -0.11(-6.67%)
Oct 11, 2024 1.645 1.650 1.640 1.650 3,480 +0.01(+0.61%)
Oct 10, 2024 1.655 1.655 1.640 1.640 2,351 +0.00(+0.00%)
Oct 09, 2024 1.650 1.650 1.640 1.640 488 -0.03(-1.80%)
Oct 08, 2024 1.620 1.670 1.620 1.670 2,585 +0.02(+1.46%)
Oct 07, 2024 1.654 1.654 1.640 1.646 3,255 +0.01(+0.37%)
Oct 04, 2024 1.655 1.655 1.640 1.640 1,955 +0.00(+0.00%)
Oct 03, 2024 1.630 1.643 1.610 1.640 19,350 +0.01(+0.92%)
Oct 02, 2024 1.650 1.650 1.625 1.625 213 +0.01(+0.93%)
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.