Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nanophase Technologies Corporation (NANX)

Other OTC - Other OTC Delayed Price. Currency in USD
1.3600+0.0900 (+7.09%)
At close: 03:42PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.29001.37001.28001.36001.36006,200
Dec 01, 20221.51001.51001.18001.27001.270068,900
Nov 30, 20221.54001.56001.50001.56001.560010,200
Nov 29, 20221.51001.54001.45001.54001.54005,100
Nov 28, 20221.40001.50001.39001.50001.50005,200
Nov 25, 20221.39001.44001.35001.40001.400014,600
Nov 23, 20221.31001.45001.31001.40001.40005,200
Nov 22, 20221.31001.40001.27001.37001.370013,000
Nov 21, 20221.47001.47001.34001.43001.430025,500
Nov 18, 20221.40001.47001.37001.47001.4700107,800
Nov 17, 20221.44001.48001.26001.48001.480095,600
Nov 16, 20221.60001.70001.36001.40001.400048,100
Nov 15, 20221.80001.85001.70001.70001.700013,200
Nov 14, 20221.85001.99001.80001.90001.900018,700
Nov 11, 20221.97002.01001.77002.01002.010017,400
Nov 10, 20222.17002.17001.96002.05002.050010,400
Nov 09, 20222.30002.30002.15002.15002.15008,000
Nov 08, 20222.30002.34002.26002.34002.34003,600
Nov 07, 20222.26002.42002.26002.30002.30002,500
Nov 04, 20222.28002.49002.20002.42002.420051,100
Nov 03, 20222.40002.40002.25002.34002.340010,500
Nov 02, 20222.40002.50002.32002.45002.450046,600
Nov 01, 20222.35002.38002.20002.38002.38002,800
Oct 31, 20222.38002.38002.38002.38002.38001,300
Oct 28, 20222.38002.40002.35002.35002.35002,000
Oct 27, 20222.37002.40002.30002.40002.4000900
Oct 26, 20222.39002.39002.39002.39002.3900100
Oct 25, 20222.41002.41002.29002.39002.39006,700
Oct 24, 20222.40002.42002.25002.41002.410019,800
Oct 21, 20222.47002.47002.47002.47002.4700-
Oct 20, 20222.47002.47002.37002.47002.47001,700
Oct 19, 20222.47002.47002.47002.47002.4700300
Oct 18, 20222.40002.47002.36002.47002.47001,600
Oct 17, 20222.42002.47002.36002.45002.45005,400
Oct 14, 20222.47002.48002.44002.44002.44004,900
Oct 13, 20222.44002.47002.44002.47002.47007,300
Oct 12, 20222.44002.48002.41002.48002.48004,700
Oct 11, 20222.49002.50002.40002.49002.49008,700
Oct 10, 20222.45002.50002.25002.44002.440028,600
Oct 07, 20222.49002.49002.49002.49002.4900800
Oct 06, 20222.40002.50002.40002.50002.50007,100
Oct 05, 20222.35002.45002.35002.45002.45001,300
Oct 04, 20222.21002.49002.21002.49002.490017,500
Oct 03, 20222.35002.38002.21002.38002.380016,100
Sep 30, 20222.34002.37002.34002.37002.3700300
Sep 29, 20222.28002.38002.28002.38002.38001,500
Sep 28, 20222.29002.40002.29002.38002.38003,200
Sep 27, 20222.35002.39002.17002.39002.39007,900
Sep 26, 20222.37002.39002.31002.39002.39009,500
Sep 23, 20222.37002.38002.36002.38002.3800900
Sep 22, 20222.27002.40002.12002.35002.350039,800
Sep 21, 20222.36002.36002.28002.35002.350012,700
Sep 20, 20222.31002.39002.31002.39002.3900700
Sep 19, 20222.30002.39002.30002.32002.32005,000
Sep 16, 20222.33002.39002.25002.39002.390022,200
Sep 15, 20222.36002.36002.31002.36002.36005,600
Sep 14, 20222.40002.45002.34002.34002.34008,700
Sep 13, 20222.49002.49002.33002.40002.40009,800
Sep 12, 20222.63002.63002.45002.49002.49005,600
Sep 09, 20222.60002.60002.60002.60002.60003,100
Sep 08, 20222.62002.62002.45002.59002.590017,100
Sep 07, 20222.64002.66002.63002.66002.6600500
Sep 06, 20222.61002.66002.61002.66002.6600600
Sep 02, 20222.70002.70002.65002.70002.70001,900
Sep 01, 20222.70002.79002.51002.70002.700024,500
Aug 31, 20222.78002.78002.70002.74002.74004,500
Aug 30, 20222.80002.80002.70002.78002.78008,100
Aug 29, 20222.80002.80002.76002.76002.760011,800
Aug 26, 20222.80002.80002.80002.80002.80002,000
Aug 25, 20222.75002.81002.74002.80002.800044,900
Aug 24, 20223.00003.00002.60002.78002.78008,300
Aug 23, 20223.05003.05002.57002.76002.760064,600
Aug 22, 20223.05003.09003.00003.05003.05006,300
Aug 19, 20223.12003.14002.96003.10003.100019,800
Aug 18, 20223.12003.14003.11003.11003.11007,700
Aug 17, 20223.07003.14002.95003.14003.140053,700
Aug 16, 20223.05003.09002.81003.06003.060024,300
Aug 15, 20223.03003.09003.01003.09003.0900800
Aug 12, 20223.09003.09003.09003.09003.0900400
Aug 11, 20223.00003.09002.95003.09003.09002,400
Aug 10, 20223.06003.06002.88003.02003.020016,200
Aug 09, 20223.10003.10003.05003.09003.09001,500
Aug 08, 20223.07003.10003.07003.10003.1000600
Aug 05, 20223.06003.14002.91003.10003.100032,600
Aug 04, 20223.08003.08002.90003.08003.08005,900
Aug 03, 20223.10003.10002.52003.05003.050057,500
Aug 02, 20223.00003.13003.00003.10003.10004,600
Aug 01, 20223.00003.08003.00003.07003.07007,400
Jul 29, 20223.09003.09003.05003.08003.08001,900
Jul 28, 20223.09003.09003.09003.09003.09001,200
Jul 27, 20223.00003.10003.00003.10003.100014,000
Jul 26, 20223.00003.08003.00003.08003.080010,700
Jul 25, 20223.07003.13002.80003.13003.130010,500
Jul 22, 20223.05003.13002.96003.13003.13003,500
Jul 21, 20223.06003.19003.06003.19003.19002,000
Jul 20, 20223.19003.19003.04003.19003.19001,800
Jul 19, 20223.20003.20002.78003.19003.190044,300
Jul 18, 20223.10003.20003.10003.20003.20003,300
Jul 15, 20223.16003.22003.16003.20003.20004,400
Jul 14, 20223.21003.23003.06003.22003.220010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement