Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.550 +0.080 (+5.44%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.080 1.140 1.070 1.100 2,624 +0.02(+1.85%)
Jan 30, 2023 1.100 1.140 1.040 1.080 2,082 -0.06(-5.26%)
Jan 27, 2023 1.090 1.140 1.000 1.140 17,378 +0.05(+4.59%)
Jan 26, 2023 1.090 1.115 1.090 1.090 700 -0.01(-0.91%)
Jan 25, 2023 1.060 1.140 1.060 1.100 1,551 +0.00(+0.00%)
Jan 24, 2023 1.100 1.100 1.100 1.100 1,682 +0.00(+0.00%)
Jan 23, 2023 1.120 1.120 1.040 1.100 28,707 -0.02(-1.79%)
Jan 20, 2023 1.115 1.120 1.090 1.120 8,090 +0.01(+0.67%)
Jan 19, 2023 1.120 1.125 1.113 1.113 3,213 -0.02(-1.55%)
Jan 18, 2023 1.140 1.140 1.100 1.130 13,733 -0.01(-0.88%)
Jan 17, 2023 1.100 1.140 1.100 1.140 1,361 +0.02(+1.79%)
Jan 13, 2023 1.100 1.150 1.100 1.120 9,330 -0.02(-2.18%)
Jan 12, 2023 1.110 1.145 1.110 1.145 4,575 +0.02(+2.23%)
Jan 11, 2023 1.100 1.120 1.100 1.120 5,650 +0.02(+1.82%)
Jan 10, 2023 1.160 1.170 1.100 1.100 17,046 -0.09(-7.56%)
Jan 09, 2023 1.280 1.280 1.150 1.190 2,005 -0.01(-0.83%)
Jan 06, 2023 1.200 1.290 1.180 1.200 10,051 -0.09(-6.98%)
Jan 05, 2023 1.170 1.290 1.145 1.290 13,152 +0.11(+9.55%)
Jan 04, 2023 1.130 1.190 1.100 1.177 27,377 +0.05(+4.67%)
Jan 03, 2023 1.130 1.140 1.100 1.125 22,973 -0.00(-0.44%)
Dec 30, 2022 1.130 1.150 1.110 1.130 14,327 -0.02(-1.74%)
Dec 29, 2022 1.120 1.170 1.110 1.150 5,341 +0.00(+0.00%)
Dec 28, 2022 1.165 1.225 1.150 1.150 3,732 -0.01(-0.86%)
Dec 27, 2022 1.180 1.180 1.110 1.160 4,520 -0.02(-1.28%)
Dec 23, 2022 1.150 1.175 1.100 1.175 5,246 +0.01(+0.43%)
Dec 22, 2022 1.140 1.180 1.110 1.170 9,107 +0.02(+1.74%)
Dec 21, 2022 1.150 1.180 1.100 1.150 7,223 -0.02(-1.29%)
Dec 20, 2022 1.130 1.190 1.130 1.165 5,400 +0.04(+3.10%)
Dec 19, 2022 1.190 1.190 1.100 1.130 31,780 -0.07(-5.83%)
Dec 16, 2022 1.120 1.290 1.100 1.200 107,770 +0.08(+7.62%)
Dec 15, 2022 1.220 1.240 1.090 1.115 498,091 -0.14(-10.80%)
Dec 14, 2022 1.120 1.400 1.120 1.250 12,666 -0.07(-5.30%)
Dec 13, 2022 1.290 1.390 1.290 1.320 12,621 -0.01(-0.75%)
Dec 12, 2022 1.100 1.330 1.100 1.330 63,736 +0.21(+18.75%)
Dec 09, 2022 1.180 1.200 1.100 1.120 31,001 -0.06(-5.08%)
Dec 08, 2022 1.180 1.200 1.130 1.180 132,260 -0.01(-0.42%)
Dec 07, 2022 1.170 1.200 1.120 1.185 10,301 -0.01(-1.25%)
Dec 06, 2022 1.260 1.260 1.180 1.200 176,703 -0.16(-11.76%)
Dec 05, 2022 1.360 1.400 1.310 1.360 2,440 +0.00(+0.00%)
Dec 02, 2022 1.290 1.370 1.277 1.360 6,205 +0.09(+7.09%)
Dec 01, 2022 1.510 1.510 1.180 1.270 68,852 -0.29(-18.59%)
Nov 30, 2022 1.540 1.560 1.500 1.560 10,160 +0.02(+1.30%)
Nov 29, 2022 1.510 1.540 1.450 1.540 5,104 +0.04(+2.67%)
Nov 28, 2022 1.400 1.500 1.394 1.500 5,230 +0.10(+7.14%)
Nov 25, 2022 1.390 1.440 1.345 1.400 14,575 +0.00(+0.00%)
Nov 23, 2022 1.310 1.450 1.310 1.400 5,150 +0.03(+2.19%)
Nov 22, 2022 1.310 1.400 1.275 1.370 13,012 -0.06(-4.20%)
Nov 21, 2022 1.470 1.470 1.340 1.430 25,463 -0.04(-2.72%)
Nov 18, 2022 1.400 1.470 1.370 1.470 107,784 -0.01(-0.68%)
Nov 17, 2022 1.440 1.480 1.260 1.480 95,555 +0.08(+5.71%)
Nov 16, 2022 1.600 1.700 1.360 1.400 48,128 -0.30(-17.65%)
Nov 15, 2022 1.800 1.850 1.700 1.700 13,176 -0.20(-10.53%)
Nov 14, 2022 1.850 1.990 1.800 1.900 18,749 -0.11(-5.47%)
Nov 11, 2022 1.970 2.010 1.770 2.010 17,380 -0.04(-1.95%)
Nov 10, 2022 2.170 2.170 1.960 2.050 10,366 -0.10(-4.65%)
Nov 09, 2022 2.300 2.300 2.150 2.150 7,998 -0.19(-8.12%)
Nov 08, 2022 2.295 2.340 2.260 2.340 3,600 +0.04(+1.74%)
Nov 07, 2022 2.260 2.420 2.260 2.300 2,510 -0.12(-4.96%)
Nov 04, 2022 2.280 2.490 2.200 2.420 51,054 +0.08(+3.42%)
Nov 03, 2022 2.395 2.395 2.250 2.340 10,482 -0.11(-4.49%)
Nov 02, 2022 2.400 2.500 2.324 2.450 46,636 +0.07(+2.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.