Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Nanophase Technologies Corp (QB) (NANX)
Nanophase Technologies Corp (QB) (NANX) Historical

NANX Nanophase Technologies Corp (QB)

1.55

0.08 (5.44%)

Jun 14 2024 - Closed

Delayed by 15 minutes

NANX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	1.55	0.08	5.44%	1.51	1.55	1.47	1,676
Jun 13 2024	1.47	-0.03	-2.00%	1.50	1.55	1.47	4,023
Jun 12 2024	1.50	0.04	2.74%	1.476	1.50	1.44	1,775
Jun 11 2024	1.46	0.00	0.00%	1.46	1.46	1.445	578
Jun 10 2024	1.46	-0.04	-2.67%	1.48	1.48	1.3975	25,039
Jun 07 2024	1.50	-0.07	-4.46%	1.50	1.50	1.49	4,788
Jun 06 2024	1.57	-0.14	-8.10%	1.76	1.76	1.53	13,964
Jun 05 2024	1.7084	0.03	1.69%	1.73	1.75	1.67	11,844
Jun 04 2024	1.68	0.08	5.00%	1.5667	1.68	1.52	30,016
Jun 03 2024	1.60	0.00	0.00%	1.56	1.60	1.52	30,628
May 31 2024	1.60	0.05	3.23%	1.52	1.60	1.52	4,828
May 30 2024	1.55	-0.05	-3.13%	1.56	1.5875	1.50	5,968
May 29 2024	1.60	0.04	2.56%	1.56	1.60	1.56	8,995
May 28 2024	1.56	0.01	0.65%	1.58	1.58	1.56	15,496
May 24 2024	1.55	0.18	13.14%	1.345	1.58	1.345	24,719
May 23 2024	1.37	-0.01	-0.72%	1.37	1.38	1.31	13,286
May 22 2024	1.38	0.04	2.99%	1.31	1.395	1.29	16,543
May 21 2024	1.34	-0.15	-10.07%	1.50	1.50	1.275	20,352
May 20 2024	1.49	0.09	6.43%	1.435	1.50	1.435	20,865
May 17 2024	1.40	0.00	0.00%	1.40	1.4325	1.39	5,099
May 16 2024	1.40	0.06	4.48%	1.37	1.40	1.235	21,944
May 15 2024	1.34	-0.01	-0.37%	1.37	1.39	1.34	3,636
May 14 2024	1.345	0.00	0.00%	1.35	1.35	1.345	1,755
May 13 2024	1.345	-0.09	-5.94%	1.39	1.40	1.345	7,772
May 10 2024	1.43	-0.01	-0.69%	1.41	1.43	1.38	22,579
May 09 2024	1.44	-0.04	-2.70%	1.40	1.44	1.40	7,105
May 08 2024	1.48	0.00	0.00%	1.47	1.48	1.44	2,025
May 07 2024	1.48	0.01	0.68%	1.45	1.48	1.24	2,769
May 06 2024	1.47	0.05	3.52%	1.42	1.47	1.35	4,095
May 03 2024	1.42	0.02	1.43%	1.42	1.42	1.3235	2,680
May 02 2024	1.40	0.10	7.69%	1.40	1.4176	1.40	55,875
May 01 2024	1.30	-0.05	-3.70%	1.345	1.42	1.085	39,435
Apr 30 2024	1.35	-0.04	-2.88%	1.17	1.35	1.17	10,090
Apr 29 2024	1.39	0.02	1.46%	1.38	1.42	1.25	12,170
Apr 26 2024	1.37	0.22	19.13%	1.28	1.37	1.15	54,703
Apr 25 2024	1.15	-0.01	-0.86%	1.16	1.16	1.135	5,692
Apr 24 2024	1.16	0.09	8.41%	1.06	1.19	1.06	48,593
Apr 23 2024	1.07	0.08	8.08%	0.999	1.17	0.99	66,743
Apr 22 2024	0.99	0.02	2.06%	0.98	0.99	0.972	51,817
Apr 19 2024	0.97	-0.006	-0.61%	0.976	0.976	0.965	3,950
Apr 18 2024	0.976	0.026	2.74%	0.96	0.976	0.96	9,745
Apr 17 2024	0.95	0.03	3.26%	0.934	0.95	0.934	14,773
Apr 16 2024	0.92	-0.0132	-1.41%	0.86	0.92	0.86	7,934
Apr 15 2024	0.9332	-0.0018	-0.19%	0.86	0.935	0.86	9,215
Apr 12 2024	0.935	0.05	5.65%	0.91	0.98	0.89	8,580
Apr 11 2024	0.885	0.075	9.26%	0.82	0.91	0.82	27,400
Apr 10 2024	0.81	0.039	5.06%	0.78266	0.82	0.7711	14,421
Apr 09 2024	0.771	-0.024	-3.02%	0.7702	0.79505	0.7701	4,870
Apr 08 2024	0.795	0.025	3.25%	0.77	0.795	0.77	6,025
Apr 05 2024	0.77	0.00	0.00%	0.77	0.77	0.77	20,115
Apr 04 2024	0.77	0.07	10.00%	0.80	0.80	0.739455	5,650
Apr 03 2024	0.70	-0.01	-1.41%	0.72588	0.72588	0.671	7,530
Apr 02 2024	0.71	0.00	0.00%	0.71	0.71	0.71	0
Apr 01 2024	0.71	0.009	1.28%	0.80	0.80	0.69	1,400
Mar 28 2024	0.701	-0.0191	-2.65%	0.6701	0.7505	0.6701	2,550
Mar 27 2024	0.7201	0.05	7.46%	0.7201	0.7201	0.7201	960
Mar 26 2024	0.6701	0.00	0.00%	0.6701	0.6701	0.6701	0
Mar 25 2024	0.6701	-0.0749	-10.05%	0.6901	0.6901	0.6701	486
Mar 22 2024	0.745	0.00	0.00%	0.745	0.745	0.745	0
Mar 21 2024	0.745	-0.085	-10.24%	0.83	0.83	0.65	4,967
Mar 20 2024	0.83	0.18	27.69%	0.8497	0.8497	0.77	978
Mar 19 2024	0.65	0.02	3.17%	0.62	0.65	0.6016	4,699

Nanophase Technologies (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions