Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

2.870 -0.016 (-0.57%)
Streaming Delayed Price Updated: 2:41 PM EST, Feb 14, 2025 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 14, 2025 2.876 2.890 2.820 2.870 1,429 -0.02(-0.57%)
Feb 13, 2025 2.818 2.890 2.650 2.886 11,716 +0.04(+1.28%)
Feb 12, 2025 2.920 2.920 2.780 2.850 4,616 -0.03(-1.04%)
Feb 11, 2025 2.940 2.940 2.700 2.880 4,631 -0.04(-1.37%)
Feb 10, 2025 2.800 2.940 2.800 2.920 35,939 +0.09(+3.18%)
Feb 07, 2025 2.880 2.900 2.830 2.830 3,853 -0.05(-1.74%)
Feb 06, 2025 2.860 2.893 2.770 2.880 3,785 +0.02(+0.79%)
Feb 05, 2025 2.737 2.950 2.600 2.857 18,890 +0.14(+5.06%)
Feb 04, 2025 2.750 2.800 2.500 2.720 32,882 -0.07(-2.42%)
Feb 03, 2025 2.922 2.940 2.560 2.788 14,456 -0.15(-5.19%)
Jan 31, 2025 2.920 2.940 2.810 2.940 20,169 +0.08(+2.71%)
Jan 30, 2025 2.900 2.920 2.810 2.862 9,770 -0.09(-2.97%)
Jan 29, 2025 2.945 2.950 2.898 2.950 2,947 +0.01(+0.17%)
Jan 28, 2025 2.950 2.950 2.930 2.945 7,420 -0.01(-0.42%)
Jan 27, 2025 2.950 3.150 2.850 2.958 71,928 -0.04(-1.42%)
Jan 24, 2025 2.800 3.000 2.780 3.000 43,271 +0.21(+7.43%)
Jan 23, 2025 2.690 2.800 2.570 2.792 42,141 +0.12(+4.59%)
Jan 22, 2025 2.700 2.750 2.590 2.670 11,299 -0.02(-0.84%)
Jan 21, 2025 2.650 2.780 2.590 2.692 23,134 +0.05(+2.09%)
Jan 17, 2025 2.678 2.690 2.610 2.638 10,699 -0.08(-3.03%)
Jan 16, 2025 2.750 2.755 2.520 2.720 42,459 +0.00(+0.09%)
Jan 15, 2025 2.690 2.750 2.667 2.717 28,633 +0.06(+2.16%)
Jan 14, 2025 2.562 2.687 2.500 2.660 32,424 +0.06(+2.31%)
Jan 13, 2025 2.250 2.619 2.250 2.600 85,543 +0.16(+6.49%)
Jan 10, 2025 2.630 2.700 2.290 2.442 33,389 -0.19(-7.26%)
Jan 08, 2025 2.635 2.640 2.553 2.632 4,708 -0.01(-0.19%)
Jan 07, 2025 2.620 2.640 2.560 2.638 13,501 -0.01(-0.47%)
Jan 06, 2025 2.300 2.730 2.300 2.650 54,316 +0.31(+13.25%)
Jan 03, 2025 2.310 2.370 2.280 2.340 38,475 +0.01(+0.43%)
Jan 02, 2025 2.350 2.480 2.200 2.330 41,833 -0.11(-4.63%)
Dec 31, 2024 2.443 0 +0.18(+8.10%)
Dec 30, 2024 2.360 2.360 2.220 2.260 4,586 -0.04(-1.74%)
Dec 27, 2024 2.420 2.440 2.250 2.300 12,871 -0.08(-3.52%)
Dec 26, 2024 2.420 2.570 2.360 2.384 24,269 +0.08(+3.65%)
Dec 24, 2024 2.400 2.420 2.250 2.300 41,108 -0.10(-4.17%)
Dec 23, 2024 2.380 2.475 2.380 2.400 17,479 -0.05(-2.04%)
Dec 20, 2024 2.520 2.520 2.300 2.450 13,903 -0.08(-3.16%)
Dec 19, 2024 2.572 2.572 2.410 2.530 22,301 +0.04(+1.81%)
Dec 18, 2024 2.430 2.655 2.420 2.485 55,146 +0.01(+0.61%)
Dec 17, 2024 2.580 2.660 2.400 2.470 37,433 -0.08(-3.14%)
Dec 16, 2024 2.510 2.780 2.480 2.550 18,618 +0.03(+1.19%)
Dec 13, 2024 2.670 2.670 2.390 2.520 16,190 -0.15(-5.62%)
Dec 12, 2024 2.700 2.700 2.499 2.670 23,431 -0.03(-1.11%)
Dec 11, 2024 2.730 2.740 2.680 2.700 11,821 -0.01(-0.28%)
Dec 10, 2024 2.650 2.715 2.550 2.708 44,292 +0.06(+2.17%)
Dec 09, 2024 2.730 2.730 2.550 2.650 19,548 -0.08(-2.93%)
Dec 06, 2024 2.650 2.820 2.580 2.730 105,718 +0.08(+3.02%)
Dec 05, 2024 2.660 2.760 2.550 2.650 15,826 -0.06(-2.21%)
Dec 04, 2024 2.850 2.850 2.570 2.710 65,895 -0.13(-4.58%)
Dec 03, 2024 2.900 2.910 2.760 2.840 54,714 -0.04(-1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.