Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Nanophase Technologies Corp (OP: NANX )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 28, 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 (%)
May 28, 2024 1.580 1.580 1.560 1.560 15,496 +0.01(+0.65%)
May 24, 2024 1.345 1.580 1.345 1.550 24,719 +0.18(+13.14%)
May 23, 2024 1.370 1.380 1.310 1.370 13,286 -0.01(-0.72%)
May 22, 2024 1.310 1.395 1.290 1.380 16,543 +0.04(+2.99%)
May 21, 2024 1.500 1.500 1.275 1.340 20,352 -0.15(-10.07%)
May 20, 2024 1.435 1.500 1.435 1.490 20,865 +0.09(+6.43%)
May 17, 2024 1.433 1.433 1.390 1.400 5,099 +0.00(+0.00%)
May 16, 2024 1.370 1.400 1.235 1.400 21,944 +0.06(+4.48%)
May 15, 2024 1.370 1.390 1.340 1.340 3,636 -0.00(-0.37%)
May 14, 2024 1.350 1.350 1.345 1.345 1,755 +0.00(+0.00%)
May 13, 2024 1.390 1.400 1.345 1.345 7,772 -0.08(-5.94%)
May 10, 2024 1.410 1.430 1.380 1.430 22,579 -0.01(-0.69%)
May 09, 2024 1.400 1.440 1.400 1.440 7,105 -0.04(-2.70%)
May 08, 2024 1.470 1.480 1.440 1.480 2,025 +0.00(+0.00%)
May 07, 2024 1.450 1.480 1.240 1.480 2,769 +0.01(+0.68%)
May 06, 2024 1.420 1.470 1.350 1.470 4,095 +0.05(+3.52%)
May 03, 2024 1.323 1.420 1.323 1.420 2,680 +0.02(+1.43%)
May 02, 2024 1.400 1.418 1.400 1.400 63,873 +0.10(+7.69%)
May 01, 2024 1.345 1.420 1.085 1.300 39,435 -0.05(-3.70%)
Apr 30, 2024 1.170 1.350 1.170 1.350 10,090 -0.04(-2.88%)
Apr 29, 2024 1.380 1.420 1.250 1.390 12,170 +0.02(+1.46%)
Apr 26, 2024 1.270 1.370 1.150 1.370 54,703 +0.22(+19.13%)
Apr 25, 2024 1.160 1.160 1.135 1.150 5,692 -0.01(-0.86%)
Apr 24, 2024 1.060 1.190 1.060 1.160 48,593 +0.09(+8.41%)
Apr 23, 2024 0.9990 1.170 0.9900 1.070 66,743 +0.08(+8.08%)
Apr 22, 2024 0.9800 0.9900 0.9720 0.9900 51,817 +0.02(+2.06%)
Apr 19, 2024 0.9760 0.9760 0.9650 0.9700 3,950 -0.01(-0.61%)
Apr 18, 2024 0.9750 0.9760 0.9600 0.9760 9,745 +0.03(+2.74%)
Apr 17, 2024 0.9340 0.9500 0.9340 0.9500 14,773 +0.03(+3.26%)
Apr 16, 2024 0.9200 0.9200 0.8600 0.9200 7,934 -0.01(-1.41%)
Apr 15, 2024 0.8600 0.9350 0.8600 0.9332 9,215 -0.00(-0.19%)
Apr 12, 2024 0.9100 0.9800 0.8900 0.9350 8,580 +0.05(+5.65%)
Apr 11, 2024 0.8295 0.9100 0.8200 0.8850 27,400 +0.07(+9.26%)
Apr 10, 2024 0.7827 0.8200 0.7711 0.8100 14,421 +0.04(+5.06%)
Apr 09, 2024 0.7702 0.7951 0.7701 0.7710 4,870 -0.02(-3.02%)
Apr 08, 2024 0.7950 0.7950 0.7700 0.7950 6,025 +0.03(+3.25%)
Apr 05, 2024 0.7700 0.7700 0.7700 0.7700 20,115 +0.00(+0.00%)
Apr 04, 2024 0.8000 0.8000 0.7395 0.7700 5,650 +0.07(+10.00%)
Apr 03, 2024 0.7259 0.7259 0.6710 0.7000 7,530 -0.01(-1.41%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.