Skip to main content
Nanophase Technologies Corporation (NANX)
OTCMKTS · Delayed Price · Currency is USD
2.570
-0.260 (-9.19%)
Mar 3, 2025, 2:53 PM EST

Nanophase Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20252.792.792.482.602.60-8.13%13,540
Feb 28, 20252.822.852.402.832.83-0.70%26,263
Feb 27, 20252.512.852.492.852.853.26%33,665
Feb 26, 20252.742.852.392.762.762.22%31,379
Feb 25, 20252.802.822.602.702.70-2.88%14,525
Feb 24, 20252.422.882.422.782.787.75%25,715
Feb 21, 20252.332.632.332.582.581.57%11,889
Feb 20, 20252.572.652.352.542.54-3.42%40,371
Feb 19, 20252.762.852.262.632.63-6.07%44,477
Feb 18, 20252.892.902.762.802.80-2.44%17,655
Feb 14, 20252.822.892.822.872.87-0.59%1,429
Feb 13, 20252.652.892.652.892.891.30%11,716
Feb 12, 20252.782.922.782.852.85-1.04%4,616
Feb 11, 20252.942.942.702.882.88-1.37%4,631
Feb 10, 20252.802.942.802.922.923.18%35,939
Feb 7, 20252.882.902.832.832.83-1.74%3,853
Feb 6, 20252.852.892.772.882.880.77%3,785
Feb 5, 20252.742.952.602.862.865.07%18,890
Feb 4, 20252.752.802.502.722.72-2.44%32,882
Feb 3, 20252.942.942.562.792.79-5.17%14,456
Jan 31, 20252.922.942.812.942.942.69%20,169
Jan 30, 20252.902.922.812.862.86-2.95%9,770
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