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:

Nanophase Technologies Corp (OP: NANX )

1.340 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.7100 0 +0.01(+1.28%)
Mar 28, 2024 0.6701 0.7505 0.6701 0.7010 2,550 -0.02(-2.65%)
Mar 27, 2024 0.7201 0.7201 0.7201 0.7201 960 +0.05(+7.46%)
Mar 25, 2024 0.6701 18 -0.07(-10.05%)
Mar 21, 2024 0.7450 90 -0.08(-10.24%)
Mar 20, 2024 0.8497 0.8497 0.7700 0.8300 978 +0.18(+27.69%)
Mar 19, 2024 0.6200 0.6500 0.6016 0.6500 4,699 +0.02(+3.17%)
Mar 15, 2024 0.6300 1 -0.01(-1.56%)
Mar 14, 2024 0.7490 0.7490 0.6350 0.6400 1,340 +0.00(+0.63%)
Mar 13, 2024 0.5360 0.6360 0.4751 0.6360 7,500 +0.14(+27.20%)
Mar 12, 2024 0.5000 0.5000 0.4601 0.5000 1,400 +0.04(+8.67%)
Mar 11, 2024 0.5000 0.5000 0.4501 0.4601 3,556 -0.03(-6.10%)
Mar 08, 2024 0.4930 0.4930 0.4900 0.4900 420 -0.01(-2.00%)
Mar 07, 2024 0.5870 0.5870 0.4000 0.5000 35,036 -0.15(-23.08%)
Mar 06, 2024 0.7400 0.7590 0.5399 0.6500 30,310 -0.10(-13.33%)
Mar 05, 2024 0.7899 0.7899 0.7230 0.7500 2,500 -0.05(-6.25%)
Mar 04, 2024 0.8800 0.9000 0.7100 0.8000 12,267 -0.18(-18.20%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.