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 )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jul 31, 2015 0.3500 0.4200 0.3500 0.4100 15,500 -0.01(-2.38%)
Jul 30, 2015 0.4100 0.4200 0.4100 0.4200 4,100 +0.01(+2.44%)
Jul 29, 2015 0.3500 0.4200 0.3500 0.4100 8,756 +0.00(+0.00%)
Jul 28, 2015 0.4100 0.4100 0.4100 0.4100 5,655 +0.01(+2.50%)
Jul 27, 2015 0.4000 0.4000 0.4000 0.4000 9,988 -0.01(-2.44%)
Jul 24, 2015 0.4000 0.4100 0.4000 0.4100 1,440 +0.01(+2.50%)
Jul 23, 2015 0.4101 0.4101 0.4000 0.4000 15,426 -0.01(-2.46%)
Jul 22, 2015 0.4101 0.4101 0.4101 0.4101 478 -0.01(-2.36%)
Jul 21, 2015 0.4101 0.4200 0.4101 0.4200 7,981 +0.01(+2.41%)
Jul 17, 2015 0.4101 0.4101 0.4101 35 +0.00(+0.00%)
Jul 16, 2015 0.4101 0.4200 0.4101 0.4101 14,278 +0.00(+0.00%)
Jul 15, 2015 0.4101 0.4101 0.4101 0.4101 135 +0.00(+0.00%)
Jul 14, 2015 0.4101 0.4102 0.4101 0.4101 5,505 +0.00(+0.00%)
Jul 13, 2015 0.4100 0.4101 0.4100 0.4101 645 -0.04(-8.87%)
Jul 10, 2015 0.4101 0.4500 0.4101 0.4500 6,912 +0.02(+4.65%)
Jul 09, 2015 0.4300 0.4300 0.4300 0.4300 15,025 +0.01(+2.38%)
Jul 08, 2015 0.4050 0.4400 0.4050 0.4200 23,182 +0.01(+2.44%)
Jul 06, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 02, 2015 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jul 01, 2015 0.4400 0.4400 0.4200 0.4400 3,350 +0.00(+0.00%)
Jun 30, 2015 0.4300 0.4400 0.4250 0.4400 43,500 +0.00(+0.23%)
Jun 29, 2015 0.4200 0.4390 0.4200 0.4390 28,767 +0.02(+4.52%)
Jun 25, 2015 0.4200 0.4200 0.4200 150 +0.00(+0.00%)
Jun 24, 2015 0.4200 0.4200 0.4200 0.4200 2,700 -0.00(-1.06%)
Jun 23, 2015 0.4200 0.4245 0.4200 0.4245 3,027 +0.00(+1.07%)
Jun 22, 2015 0.4200 0.4200 0.4200 0.4200 1,000 -0.03(-6.67%)
Jun 19, 2015 0.4500 0.4500 0.4500 0.4500 575 +0.03(+7.14%)
Jun 18, 2015 0.4190 0.4200 0.4190 0.4200 2,700 +0.00(+0.24%)
Jun 17, 2015 0.4500 0.4500 0.4190 0.4190 2,350 -0.03(-6.89%)
Jun 16, 2015 0.4191 0.4500 0.4191 0.4500 326 +0.00(+0.00%)
Jun 15, 2015 0.4500 0.4500 0.4191 0.4500 48,097 +0.00(+0.00%)
Jun 12, 2015 0.4302 0.4500 0.4302 0.4500 256 +0.02(+4.51%)
Jun 11, 2015 0.4301 0.4994 0.4301 0.4306 1,129 -0.02(-5.36%)
Jun 10, 2015 0.4550 0.4550 0.4550 0.4550 2,343 +0.00(+0.00%)
Jun 09, 2015 0.4200 0.4995 0.4110 0.4550 11,370 -0.04(-8.91%)
Jun 08, 2015 0.4995 0.4995 0.4995 0.4995 1,030 +0.04(+9.76%)
Jun 05, 2015 0.4500 0.4551 0.4500 0.4551 987 +0.00(+0.02%)
Jun 04, 2015 0.4510 0.4555 0.4510 0.4550 163,970 -0.01(-1.09%)
Jun 03, 2015 0.4600 0.4600 0.4600 0.4600 115 +0.00(+0.00%)
Jun 02, 2015 0.4600 0.4723 0.4600 0.4600 10,892 +0.00(+0.00%)
Jun 01, 2015 0.4510 0.4848 0.4510 0.4600 14,089 +0.01(+2.00%)
May 29, 2015 0.4510 0.4753 0.4510 0.4510 17,979 +0.00(+0.00%)
May 28, 2015 0.4510 0.4510 0.4510 0.4510 2,500 +0.00(+0.00%)
May 27, 2015 0.4510 0.4510 0.4510 0.4510 200 -0.02(-4.04%)
May 26, 2015 0.4551 0.4700 0.4550 0.4700 697 +0.01(+3.30%)
May 22, 2015 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
May 21, 2015 0.4700 0.4700 0.4700 0.4700 136 +0.01(+2.17%)
May 20, 2015 0.4691 0.4781 0.4600 0.4600 18,850 +0.00(+0.00%)
May 19, 2015 0.4781 0.4781 0.4600 0.4600 7,386 +0.00(+0.00%)
May 18, 2015 0.4700 0.4700 0.4600 0.4600 9,240 -0.01(-2.86%)
May 15, 2015 0.4736 0.4736 0.4736 0.4736 300 +0.00(+0.76%)
May 14, 2015 0.4725 0.4725 0.4700 0.4700 10,000 -0.00(-0.53%)
May 13, 2015 0.4650 0.4750 0.4650 0.4725 36,787 +0.01(+1.61%)
May 12, 2015 0.4950 0.4950 0.4510 0.4650 46,733 -0.00(-1.04%)
May 08, 2015 0.4699 0.4699 0.4699 2 -0.00(-0.02%)
May 07, 2015 0.4700 0.4700 0.4700 0.4700 560 +0.00(+0.00%)
May 06, 2015 0.4700 0.4700 0.4700 0.4700 11,600 +0.00(+0.00%)
May 05, 2015 0.4700 0.4700 0.4700 0.4700 159 +0.00(+0.00%)
May 04, 2015 0.4500 0.4700 0.4500 0.4700 7,187 -0.01(-2.08%)
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.