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

Nanophase Technologies Corp (OP:NANX)

1.732 UNCHANGED
Last Price Updated: 3:55 PM EDT, Apr 7, 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 (%)
Apr 07, 2025 1.732 0 +0.23(+15.12%)
Apr 04, 2025 1.670 1.830 1.500 1.505 83,022 -0.34(-18.21%)
Apr 03, 2025 1.880 2.050 1.760 1.840 71,298 -0.21(-10.24%)
Apr 02, 2025 2.078 2.080 2.030 2.050 10,520 -0.03(-1.32%)
Apr 01, 2025 2.000 2.090 1.900 2.078 14,822 +0.03(+1.34%)
Mar 31, 2025 2.050 2.050 1.940 2.050 44,655 -0.04(-1.68%)
Mar 28, 2025 2.350 2.350 1.730 2.085 308,008 -0.25(-10.61%)
Mar 27, 2025 2.930 2.963 2.265 2.333 579,843 -0.59(-20.30%)
Mar 26, 2025 2.870 2.940 2.850 2.926 70,751 +0.06(+1.97%)
Mar 25, 2025 2.890 2.890 2.860 2.870 2,936 +0.01(+0.35%)
Mar 24, 2025 2.740 2.890 2.740 2.860 8,255 +0.04(+1.42%)
Mar 21, 2025 2.550 2.890 2.542 2.820 45,934 +0.20(+7.74%)
Mar 20, 2025 2.740 2.750 2.510 2.618 7,524 -0.10(-3.77%)
Mar 19, 2025 2.700 2.800 2.600 2.720 42,373 -0.03(-1.09%)
Mar 18, 2025 2.760 2.760 2.720 2.750 600 -0.02(-0.72%)
Mar 17, 2025 2.710 2.830 2.640 2.770 27,841 +0.11(+4.14%)
Mar 14, 2025 2.470 2.780 2.400 2.660 53,748 +0.25(+10.26%)
Mar 13, 2025 2.420 2.470 2.380 2.413 3,726 +0.01(+0.42%)
Mar 12, 2025 2.300 2.420 2.300 2.402 2,795 +0.06(+2.67%)
Mar 11, 2025 2.350 2.406 2.200 2.340 36,269 -0.03(-1.43%)
Mar 10, 2025 2.550 2.550 2.343 2.374 22,015 -0.14(-5.42%)
Mar 07, 2025 2.372 2.550 2.366 2.510 12,848 +0.18(+7.73%)
Mar 06, 2025 2.630 2.630 2.310 2.330 45,392 -0.31(-11.74%)
Mar 05, 2025 2.670 2.670 2.540 2.640 2,800 +0.13(+5.18%)
Mar 04, 2025 2.580 2.600 2.460 2.510 34,160 -0.09(-3.46%)
Mar 03, 2025 2.790 2.790 2.480 2.600 13,540 -0.23(-8.13%)
Feb 28, 2025 2.840 2.850 2.400 2.830 26,263 -0.02(-0.70%)
Feb 27, 2025 2.512 2.850 2.490 2.850 33,665 +0.09(+3.26%)
Feb 26, 2025 2.650 2.850 2.390 2.760 31,379 +0.06(+2.22%)
Feb 25, 2025 2.820 2.820 2.600 2.700 14,525 -0.08(-2.88%)
Feb 24, 2025 2.600 2.880 2.420 2.780 25,715 +0.20(+7.75%)
Feb 21, 2025 2.450 2.630 2.330 2.580 11,889 +0.04(+1.57%)
Feb 20, 2025 2.420 2.650 2.350 2.540 40,371 -0.09(-3.42%)
Feb 19, 2025 2.760 2.850 2.260 2.630 44,477 -0.17(-6.07%)
Feb 18, 2025 2.885 2.900 2.760 2.800 17,655 -0.07(-2.44%)
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%)
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 Of Service.