Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.540 -0.060 (-3.75%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.650 1.650 1.460 1.540 24,371 -0.06(-3.75%)
Aug 22, 2024 1.590 1.600 1.590 1.600 22,414 +0.00(+0.00%)
Aug 21, 2024 1.550 1.600 1.520 1.600 27,455 +0.07(+4.68%)
Aug 20, 2024 1.550 1.600 1.528 1.528 5,534 +0.02(+1.22%)
Aug 19, 2024 1.470 1.510 1.470 1.510 10,166 +0.01(+0.67%)
Aug 16, 2024 1.500 1.500 1.500 1.500 7,101 +0.02(+1.35%)
Aug 15, 2024 1.457 1.480 1.457 1.480 1,704 +0.03(+2.07%)
Aug 14, 2024 1.480 1.480 1.400 1.450 2,631 +0.05(+3.57%)
Aug 13, 2024 1.400 1.415 1.395 1.400 2,369 +0.01(+0.72%)
Aug 12, 2024 1.390 1.390 1.390 1.390 300 +0.00(+0.00%)
Aug 09, 2024 1.210 1.390 1.210 1.390 1,635 +0.05(+3.73%)
Aug 08, 2024 1.415 1.450 1.340 1.340 4,875 -0.04(-2.90%)
Aug 07, 2024 1.500 1.600 1.380 1.380 4,720 -0.15(-9.51%)
Aug 06, 2024 1.575 1.595 1.500 1.525 4,803 -0.03(-1.77%)
Aug 05, 2024 1.565 1.590 1.540 1.552 989 +0.01(+0.81%)
Aug 02, 2024 1.550 1.590 1.540 1.540 6,949 -0.01(-0.65%)
Aug 01, 2024 1.550 1.550 1.470 1.550 1,412 +0.00(+0.00%)
Jul 31, 2024 1.580 1.580 1.535 1.550 2,776 -0.04(-2.52%)
Jul 30, 2024 1.560 1.590 1.560 1.590 6,974 +0.00(+0.00%)
Jul 29, 2024 1.590 1.600 1.578 1.590 1,200 -0.01(-0.63%)
Jul 26, 2024 1.600 1.600 1.600 1.600 10,000 +0.04(+2.56%)
Jul 25, 2024 1.600 1.600 1.560 1.560 15,014 -0.02(-1.27%)
Jul 24, 2024 1.520 1.580 1.520 1.580 9,311 +0.08(+5.33%)
Jul 23, 2024 1.500 1.500 1.490 1.500 2,151 +0.00(+0.00%)
Jul 22, 2024 1.500 1.500 1.460 1.500 1,637 -0.01(-0.66%)
Jul 19, 2024 1.490 1.550 1.490 1.510 8,720 +0.02(+1.34%)
Jul 18, 2024 1.350 1.490 1.350 1.490 13,637 +0.16(+12.03%)
Jul 17, 2024 1.412 1.420 1.280 1.330 22,900 -0.07(-5.00%)
Jul 16, 2024 1.530 1.540 1.280 1.400 10,514 -0.11(-7.17%)
Jul 15, 2024 1.500 1.520 1.500 1.508 14,628 +0.00(+0.21%)
Jul 12, 2024 1.490 1.520 1.490 1.505 12,308 +0.04(+3.08%)
Jul 11, 2024 1.455 1.460 1.450 1.460 2,939 +0.01(+0.69%)
Jul 10, 2024 1.450 1.460 1.450 1.450 8,468 -0.01(-0.50%)
Jul 09, 2024 1.430 1.457 1.430 1.457 1,825 +0.01(+0.50%)
Jul 08, 2024 1.440 1.455 1.440 1.450 1,104 -0.01(-0.34%)
Jul 05, 2024 1.450 1.460 1.450 1.455 1,680 -0.00(-0.10%)
Jul 03, 2024 1.456 1.456 1.455 1.456 1,030 -0.01(-0.92%)
Jul 02, 2024 1.550 1.590 1.440 1.470 6,804 -0.08(-5.16%)
Jul 01, 2024 1.560 1.560 1.475 1.550 3,556 +0.00(+0.00%)
Jun 28, 2024 1.600 1.600 1.540 1.550 6,483 -0.05(-3.13%)
Jun 27, 2024 1.566 1.610 1.566 1.600 723 +0.07(+4.58%)
Jun 26, 2024 1.535 1.600 1.530 1.530 3,863 -0.02(-1.29%)
Jun 25, 2024 1.600 1.600 1.500 1.550 13,506 +0.05(+3.33%)
Jun 24, 2024 1.541 1.650 1.480 1.500 12,784 +0.01(+0.67%)
Jun 21, 2024 1.462 1.550 1.450 1.490 14,504 +0.09(+6.43%)
Jun 20, 2024 1.400 1.490 1.330 1.400 1,681 -0.08(-5.41%)
Jun 18, 2024 1.540 1.550 1.400 1.480 7,206 -0.01(-0.67%)
Jun 17, 2024 1.520 1.550 1.490 1.490 1,849 -0.06(-3.87%)
Jun 14, 2024 1.510 1.550 1.470 1.550 1,676 +0.08(+5.44%)
Jun 13, 2024 1.500 1.550 1.470 1.470 4,023 -0.03(-2.00%)
Jun 12, 2024 1.476 1.500 1.440 1.500 1,775 +0.04(+2.74%)
Jun 11, 2024 1.445 1.460 1.445 1.460 578 +0.00(+0.00%)
Jun 10, 2024 1.480 1.480 1.397 1.460 25,039 -0.04(-2.67%)
Jun 07, 2024 1.500 1.500 1.490 1.500 4,788 -0.07(-4.46%)
Jun 06, 2024 1.760 1.760 1.530 1.570 13,964 -0.14(-8.10%)
Jun 05, 2024 1.730 1.750 1.700 1.708 11,844 +0.03(+1.69%)
Jun 04, 2024 1.567 1.680 1.520 1.680 30,016 +0.08(+5.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.