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 (%)
Mar 31, 2022 3.580 3.750 3.490 3.700 39,219 +0.04(+1.09%)
Mar 30, 2022 3.400 3.833 3.375 3.660 72,334 +0.27(+7.96%)
Mar 29, 2022 3.150 3.400 3.150 3.390 188,964 +0.36(+11.79%)
Mar 28, 2022 3.100 3.490 2.850 3.033 17,975 -0.09(-2.80%)
Mar 25, 2022 3.110 3.120 3.080 3.120 6,230 -0.03(-0.95%)
Mar 24, 2022 3.130 3.300 3.010 3.150 15,140 -0.05(-1.56%)
Mar 23, 2022 3.330 3.330 3.110 3.200 8,461 -0.11(-3.32%)
Mar 22, 2022 3.235 3.320 3.150 3.310 9,614 +0.11(+3.44%)
Mar 21, 2022 3.260 3.320 3.180 3.200 9,383 -0.05(-1.54%)
Mar 18, 2022 3.240 3.320 3.240 3.250 2,364 +0.05(+1.56%)
Mar 17, 2022 3.100 3.370 2.535 3.200 173,296 +0.10(+3.23%)
Mar 16, 2022 3.200 3.390 3.010 3.100 18,016 -0.15(-4.62%)
Mar 15, 2022 3.300 3.400 3.250 3.250 6,375 -0.15(-4.41%)
Mar 14, 2022 3.440 3.480 3.060 3.400 7,981 -0.09(-2.58%)
Mar 11, 2022 3.460 3.500 3.430 3.490 8,244 +0.03(+0.87%)
Mar 10, 2022 3.490 3.490 3.440 3.460 2,626 -0.02(-0.72%)
Mar 09, 2022 3.430 3.600 3.350 3.485 12,401 +0.13(+4.03%)
Mar 08, 2022 3.160 3.520 3.160 3.350 54,057 +0.10(+3.08%)
Mar 07, 2022 3.260 3.320 3.170 3.250 19,318 -0.01(-0.31%)
Mar 04, 2022 3.260 3.290 3.260 3.260 2,217 -0.08(-2.40%)
Mar 03, 2022 3.310 3.390 3.300 3.340 13,104 +0.01(+0.30%)
Mar 02, 2022 3.315 3.410 3.300 3.330 39,418 +0.03(+0.91%)
Mar 01, 2022 3.260 3.400 3.160 3.300 8,676 -0.09(-2.65%)
Feb 28, 2022 3.320 3.490 3.200 3.390 5,289 +0.07(+2.11%)
Feb 25, 2022 3.150 3.490 3.170 3.320 33,286 +0.14(+4.40%)
Feb 24, 2022 3.350 3.450 3.150 3.180 39,181 -0.37(-10.42%)
Feb 23, 2022 3.640 3.640 3.400 3.550 26,279 -0.09(-2.47%)
Feb 22, 2022 3.680 3.740 3.630 3.640 3,100 -0.04(-1.09%)
Feb 18, 2022 3.680 0 -0.01(-0.27%)
Feb 17, 2022 3.870 3.870 3.600 3.690 9,385 -0.06(-1.47%)
Feb 16, 2022 3.750 3.750 3.550 3.745 8,738 -0.02(-0.66%)
Feb 15, 2022 3.740 3.780 3.550 3.770 8,654 +0.02(+0.53%)
Feb 14, 2022 3.580 3.890 3.580 3.750 24,460 -0.08(-2.09%)
Feb 11, 2022 3.810 3.890 3.750 3.830 37,144 +0.01(+0.26%)
Feb 10, 2022 3.800 3.870 3.800 3.820 8,766 +0.02(+0.53%)
Feb 09, 2022 3.680 3.870 3.680 3.800 44,062 +0.06(+1.60%)
Feb 08, 2022 3.720 3.740 3.650 3.740 15,585 +0.01(+0.27%)
Feb 07, 2022 3.600 3.833 3.560 3.730 44,578 +0.23(+6.57%)
Feb 04, 2022 3.200 3.560 2.000 3.500 93,721 +0.27(+8.36%)
Feb 03, 2022 3.240 3.230 18,370 +0.00(+0.16%)
Feb 02, 2022 3.200 3.250 3.200 3.225 17,340 +0.04(+1.10%)
Feb 01, 2022 3.000 3.300 2.980 3.190 61,767 +0.24(+8.14%)
Jan 31, 2022 2.783 2.960 2.750 2.950 30,951 +0.15(+5.36%)
Jan 28, 2022 2.610 2.800 2.500 2.800 9,981 +0.06(+2.19%)
Jan 27, 2022 2.800 2.800 2.650 2.740 36,145 -0.06(-2.14%)
Jan 26, 2022 2.710 2.850 2.700 2.800 54,184 +0.12(+4.48%)
Jan 25, 2022 2.300 2.690 2.300 2.680 82,184 +0.38(+16.52%)
Jan 24, 2022 2.030 2.300 1.870 2.300 41,019 +0.26(+13.02%)
Jan 21, 2022 2.440 2.520 1.850 2.035 255,715 -0.40(-16.60%)
Jan 20, 2022 2.920 3.050 1.560 2.440 384,149 -0.62(-20.26%)
Jan 19, 2022 3.500 3.520 3.030 3.060 167,077 -0.49(-13.80%)
Jan 18, 2022 3.850 3.900 3.520 3.550 52,180 -0.35(-8.97%)
Jan 14, 2022 3.900 0 -0.14(-3.47%)
Jan 13, 2022 4.000 4.140 3.910 4.040 38,257 -0.02(-0.49%)
Jan 12, 2022 4.000 4.150 3.995 4.060 43,419 +0.01(+0.25%)
Jan 11, 2022 4.190 4.190 3.900 4.050 13,523 -0.12(-2.88%)
Jan 10, 2022 4.120 4.190 3.740 4.170 97,632 +0.02(+0.48%)
Jan 07, 2022 4.200 4.200 4.050 4.150 30,850 -0.09(-2.12%)
Jan 06, 2022 4.050 4.390 4.005 4.240 42,001 +0.04(+0.95%)
Jan 05, 2022 4.370 4.410 4.020 4.200 65,132 -0.22(-4.98%)
Jan 04, 2022 4.400 4.440 4.370 4.420 32,341 +0.02(+0.45%)
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.