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 )

1.490 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 17, 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 (%)
Dec 31, 2021 4.280 4.440 4.200 4.400 20,339 +0.20(+4.76%)
Dec 30, 2021 4.300 4.340 4.000 4.200 53,991 -0.06(-1.41%)
Dec 29, 2021 4.060 4.400 4.060 4.260 64,966 +0.09(+2.28%)
Dec 28, 2021 4.160 4.180 4.100 4.165 17,796 -0.00(-0.12%)
Dec 27, 2021 4.220 4.290 4.160 4.170 23,602 -0.07(-1.65%)
Dec 23, 2021 4.390 4.400 4.110 4.240 52,582 -0.11(-2.53%)
Dec 22, 2021 4.300 4.430 4.000 4.350 57,405 +0.05(+1.16%)
Dec 21, 2021 4.190 4.450 4.150 4.300 38,125 +0.12(+2.87%)
Dec 20, 2021 4.170 4.210 4.130 4.180 17,104 +0.00(+0.00%)
Dec 17, 2021 4.240 4.240 4.100 4.180 10,904 +0.02(+0.53%)
Dec 16, 2021 4.150 4.250 4.015 4.158 12,980 +0.05(+1.17%)
Dec 15, 2021 3.880 4.220 3.880 4.110 28,813 -0.03(-0.72%)
Dec 14, 2021 3.960 4.200 3.960 4.140 9,738 +0.15(+3.76%)
Dec 13, 2021 4.110 4.110 3.890 3.990 21,068 -0.13(-3.16%)
Dec 10, 2021 4.100 4.220 4.000 4.120 33,571 +0.12(+3.00%)
Dec 09, 2021 4.190 4.190 3.920 4.000 18,202 +0.00(+0.00%)
Dec 08, 2021 3.990 4.150 3.900 4.000 20,726 +0.05(+1.27%)
Dec 07, 2021 3.980 3.980 3.500 3.950 38,053 -0.03(-0.75%)
Dec 06, 2021 4.080 4.080 3.750 3.980 24,176 -0.10(-2.45%)
Dec 03, 2021 4.090 4.090 3.700 4.080 28,250 -0.01(-0.24%)
Dec 02, 2021 3.950 4.100 3.810 4.090 23,533 +0.14(+3.54%)
Dec 01, 2021 4.000 4.100 3.950 3.950 9,110 -0.03(-0.88%)
Nov 30, 2021 3.800 4.150 3.750 3.985 43,251 -0.15(-3.74%)
Nov 29, 2021 3.650 4.200 3.650 4.140 47,259 +0.41(+10.99%)
Nov 26, 2021 3.600 3.740 3.260 3.730 28,126 +0.05(+1.36%)
Nov 24, 2021 3.865 4.060 3.465 3.680 48,116 -0.21(-5.40%)
Nov 23, 2021 3.890 3.950 3.810 3.890 32,593 -0.01(-0.26%)
Nov 22, 2021 4.090 4.090 3.860 3.900 23,835 -0.20(-4.88%)
Nov 19, 2021 3.820 4.110 3.820 4.100 30,965 +0.10(+2.50%)
Nov 18, 2021 3.925 4.000 3.820 4.000 26,102 +0.10(+2.56%)
Nov 17, 2021 3.880 3.990 3.850 3.900 14,573 +0.02(+0.52%)
Nov 16, 2021 3.890 3.890 3.850 3.880 10,355 -0.04(-0.89%)
Nov 15, 2021 3.920 4.000 3.600 3.915 43,809 +0.04(+0.90%)
Nov 12, 2021 3.840 3.880 3.840 3.880 17,501 +0.04(+1.04%)
Nov 11, 2021 3.840 3.840 3.760 3.840 11,241 +0.00(+0.00%)
Nov 10, 2021 3.860 3.840 18,306 -0.02(-0.41%)
Nov 09, 2021 3.725 3.990 3.725 3.856 17,799 +0.11(+2.83%)
Nov 08, 2021 3.750 4.110 3.560 3.750 262,617 +0.01(+0.27%)
Nov 05, 2021 3.730 3.770 3.590 3.740 75,814 +0.05(+1.36%)
Nov 04, 2021 3.240 3.800 3.240 3.690 149,220 +0.48(+14.95%)
Nov 03, 2021 3.250 3.290 3.100 3.210 13,647 -0.04(-1.23%)
Nov 02, 2021 3.250 3.250 3.200 3.250 15,435 -0.00(-0.00%)
Nov 01, 2021 3.240 3.280 3.060 3.250 21,595 +0.05(+1.56%)
Oct 29, 2021 3.000 3.250 3.000 3.200 18,281 +0.05(+1.43%)
Oct 28, 2021 3.070 3.180 3.070 3.155 14,584 +0.06(+2.10%)
Oct 27, 2021 3.240 3.240 2.460 3.090 86,065 -0.14(-4.33%)
Oct 26, 2021 3.130 3.230 12,899 -0.02(-0.62%)
Oct 25, 2021 3.120 3.280 3.120 3.250 15,673 +0.01(+0.31%)
Oct 22, 2021 3.260 3.260 3.110 3.240 29,969 -0.05(-1.52%)
Oct 21, 2021 3.290 3.290 3.160 3.290 20,924 +0.00(+0.00%)
Oct 20, 2021 3.290 3.295 3.210 3.290 7,771 -0.01(-0.30%)
Oct 19, 2021 3.110 3.330 3.110 3.300 46,804 +0.05(+1.54%)
Oct 18, 2021 3.280 3.300 3.110 3.250 15,995 -0.04(-1.07%)
Oct 15, 2021 3.280 3.330 3.280 3.285 12,117 -0.01(-0.45%)
Oct 14, 2021 3.230 3.320 3.230 3.300 118,993 +0.06(+1.85%)
Oct 13, 2021 3.240 3.250 3.225 3.240 24,287 +0.00(+0.00%)
Oct 12, 2021 3.250 3.250 3.100 3.240 67,515 -0.01(-0.31%)
Oct 11, 2021 3.150 3.250 3.100 3.250 21,909 +0.10(+3.17%)
Oct 08, 2021 3.100 3.260 2.950 3.150 71,084 +0.07(+2.27%)
Oct 07, 2021 2.900 3.150 2.820 3.080 80,533 +0.26(+9.22%)
Oct 06, 2021 2.750 2.850 2.740 2.820 34,489 +0.06(+2.17%)
Oct 05, 2021 2.700 2.850 2.700 2.760 34,721 +0.06(+2.22%)
Oct 04, 2021 2.800 2.800 2.650 2.700 55,975 -0.08(-2.88%)
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.