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 -0.060 (-3.87%)
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 (%)
May 31, 2022 3.200 3.280 3.020 3.200 24,414 +0.00(+0.00%)
May 27, 2022 3.100 3.250 3.100 3.200 30,480 +0.10(+3.23%)
May 26, 2022 3.040 3.200 3.030 3.100 4,534 +0.01(+0.32%)
May 25, 2022 3.100 3.140 3.020 3.090 3,036 -0.04(-1.28%)
May 24, 2022 3.060 3.150 3.060 3.130 1,600 -0.04(-1.11%)
May 23, 2022 3.200 3.240 3.010 3.165 7,389 -0.08(-2.62%)
May 20, 2022 3.310 3.440 3.000 3.250 35,358 -0.08(-2.40%)
May 19, 2022 3.250 3.440 3.250 3.330 12,247 -0.02(-0.60%)
May 18, 2022 3.450 3.480 3.350 3.350 14,226 -0.10(-2.90%)
May 17, 2022 3.200 3.450 3.200 3.450 21,365 +0.18(+5.50%)
May 16, 2022 3.400 3.400 3.200 3.270 3,587 -0.18(-5.22%)
May 13, 2022 2.990 3.450 2.810 3.450 90,198 +0.48(+16.16%)
May 12, 2022 2.510 3.000 2.450 2.970 56,767 +0.42(+16.47%)
May 11, 2022 2.590 2.590 2.450 2.550 6,490 +0.00(+0.00%)
May 10, 2022 2.510 2.575 2.310 2.550 9,494 +0.04(+1.59%)
May 09, 2022 2.690 2.745 2.500 2.510 34,229 -0.29(-10.36%)
May 06, 2022 2.840 2.840 2.700 2.800 12,487 -0.04(-1.41%)
May 05, 2022 2.700 2.840 2.620 2.840 16,114 +0.14(+5.19%)
May 04, 2022 2.510 2.740 2.510 2.700 11,066 +0.10(+3.85%)
May 03, 2022 2.350 2.800 2.350 2.600 30,740 -0.10(-3.70%)
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.