Skip to main content
Nanophase Technologies Corporation (NANX)
OTCMKTS · Delayed Price · Currency is USD
2.900
-0.050 (-1.69%)
Jan 30, 2025, 12:40 PM EST

Nanophase Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20252.952.952.902.952.950.17%2,947
Jan 28, 20252.952.952.932.952.95-0.44%7,420
Jan 27, 20252.853.152.852.962.96-1.40%71,928
Jan 24, 20252.803.002.783.003.007.41%43,271
Jan 23, 20252.692.802.572.792.794.61%42,141
Jan 22, 20252.702.752.592.672.67-0.85%11,299
Jan 21, 20252.652.782.592.692.692.08%23,134
Jan 17, 20252.612.692.612.642.64-3.01%10,699
Jan 16, 20252.752.762.522.722.720.07%42,459
Jan 15, 20252.692.752.672.722.722.18%28,633
Jan 14, 20252.562.692.502.662.662.31%32,424
Jan 13, 20252.252.622.252.602.606.47%85,543
Jan 10, 20252.702.702.292.442.44-7.25%33,389
Jan 8, 20252.642.642.552.632.63-0.19%4,708
Jan 7, 20252.622.642.562.642.64-0.45%13,501
Jan 6, 20252.302.732.302.652.6513.25%54,316
Jan 3, 20252.312.372.282.342.340.43%38,475
Jan 2, 20252.352.482.202.332.33-4.63%41,833
Dec 31, 20242.282.442.062.442.448.10%174,055
Dec 30, 20242.362.362.222.262.26-1.74%4,586
Dec 27, 20242.422.442.252.302.30-3.52%12,871
Dec 26, 20242.422.572.362.382.383.65%24,269
Dec 24, 20242.402.422.252.302.30-4.17%41,108
Dec 23, 20242.382.482.382.402.40-2.04%17,479
Dec 20, 20242.522.522.302.452.45-3.16%13,903
Dec 19, 20242.572.572.412.532.531.81%22,301
Dec 18, 20242.432.662.422.492.490.61%55,146
Dec 17, 20242.602.662.402.472.47-3.14%37,433
Dec 16, 20242.512.782.482.552.551.19%18,618
Dec 13, 20242.672.672.392.522.52-5.62%16,190
Dec 12, 20242.702.702.502.672.67-1.11%23,431
Dec 11, 20242.732.742.682.702.70-0.30%11,821
Dec 10, 20242.652.722.552.712.712.19%44,292
Dec 9, 20242.732.732.552.652.65-2.93%19,548
Dec 6, 20242.652.822.582.732.733.02%105,718
Dec 5, 20242.672.762.552.652.65-2.21%15,826
Dec 4, 20242.852.852.572.712.71-4.58%65,895
Dec 3, 20242.902.912.762.842.84-1.39%54,714
Dec 2, 20242.792.902.762.882.885.88%90,493
Nov 29, 20242.702.752.682.722.721.68%101,062
Nov 27, 20242.522.732.522.682.683.96%42,654
Nov 26, 20242.432.602.312.572.57-0.27%28,552
Nov 25, 20242.642.682.242.582.58-2.49%120,100
Nov 22, 20242.462.652.462.652.657.91%43,324
Nov 21, 20242.562.602.322.452.45-4.22%53,662
Nov 20, 20242.692.692.352.562.56-4.83%36,327
Nov 19, 20242.472.692.422.692.699.80%78,070
Nov 18, 20242.402.482.402.452.452.25%25,830
Nov 15, 20242.402.502.312.402.40-0.17%147,389
Nov 14, 20242.232.452.232.402.407.14%131,768
Nov 13, 20241.992.291.992.242.2412.00%426,917
Nov 12, 20242.002.011.972.002.000.65%251,050
Nov 11, 20241.862.001.841.991.994.03%109,787
Nov 8, 20241.971.981.871.911.91-1.04%32,136
Nov 7, 20241.821.981.821.931.936.63%67,303
Nov 6, 20241.701.841.701.811.818.38%29,350
Nov 5, 20241.821.821.641.671.67-6.70%43,513
Nov 4, 20241.761.821.701.791.791.70%29,833
Nov 1, 20241.881.971.651.761.76-6.38%114,942
Oct 31, 20241.602.001.601.881.8844.62%399,952
Oct 30, 20241.351.591.261.301.30-2.11%85,212
Oct 29, 20241.421.501.271.331.33-11.47%32,940
Oct 28, 20241.501.541.501.501.50-2.60%15,182
Oct 25, 20241.551.551.461.541.540.33%8,034
Oct 24, 20241.551.551.531.541.54-0.97%3,470
Oct 23, 20241.541.601.521.551.55-3.13%4,799
Oct 22, 20241.571.601.521.601.606.67%1,572
Oct 21, 20241.591.601.501.501.50-6.25%6,454
Oct 18, 20241.601.611.601.601.601.91%6,231
Oct 17, 20241.561.641.561.571.57-2.48%6,220
Oct 16, 20241.651.671.551.611.61-2.42%6,770
Oct 15, 20241.631.651.501.651.657.14%7,300
Oct 14, 20241.641.641.541.541.54-6.67%5,457
Oct 11, 20241.651.651.641.651.650.61%3,480
Oct 10, 20241.661.661.641.641.64-2,351
Oct 9, 20241.651.651.641.641.64-1.80%488
Oct 8, 20241.621.671.621.671.671.46%2,585
Oct 7, 20241.651.651.641.651.650.37%3,255
Oct 4, 20241.661.661.641.641.64-1,955
Oct 3, 20241.631.641.611.641.640.92%19,350
Oct 2, 20241.651.651.631.631.630.93%213
Oct 1, 20241.611.611.611.611.61-0.80%4,041
Sep 30, 20241.621.621.621.621.62-1.64%341
Sep 27, 20241.651.651.611.651.65-12,609
Sep 26, 20241.601.651.601.651.657.84%15,868
Sep 25, 20241.651.651.531.531.53-4.38%6,809
Sep 24, 20241.601.601.551.601.601.01%26,711
Sep 23, 20241.551.601.531.581.582.06%39,360
Sep 20, 20241.571.591.551.551.55-1.15%9,232
Sep 19, 20241.591.591.551.571.57-0.95%6,943
Sep 18, 20241.531.591.531.591.59-1.55%1,479
Sep 17, 20241.631.631.571.611.612.55%4,224
Sep 16, 20241.531.571.531.571.573.29%1,255
Sep 13, 20241.611.611.521.521.52-0.65%14,705
Sep 12, 20241.571.621.531.531.53-1.61%17,082
Sep 11, 20241.591.591.561.561.562.30%2,000
Sep 10, 20241.501.521.501.521.520.66%8,120
Sep 9, 20241.521.521.511.511.51-0.66%5,536
Sep 6, 20241.521.521.511.521.520.73%7,351
Sep 5, 20241.511.511.511.511.51-0.72%100