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 (%)
Jul 29, 2022 3.090 3.090 3.050 3.080 1,940 -0.01(-0.32%)
Jul 28, 2022 3.090 3.090 3.090 3.090 1,236 -0.01(-0.32%)
Jul 27, 2022 3.000 3.100 3.000 3.100 13,961 +0.02(+0.65%)
Jul 26, 2022 3.000 3.080 3.000 3.080 10,707 -0.05(-1.60%)
Jul 25, 2022 3.065 3.130 2.800 3.130 10,540 +0.00(+0.00%)
Jul 22, 2022 3.050 3.130 2.960 3.130 3,549 -0.06(-1.88%)
Jul 21, 2022 3.060 3.190 3.060 3.190 2,036 +0.00(+0.00%)
Jul 20, 2022 3.190 3.190 3.040 3.190 1,838 +0.00(+0.00%)
Jul 19, 2022 3.200 3.200 2.780 3.190 44,265 -0.01(-0.31%)
Jul 18, 2022 3.100 3.200 3.100 3.200 3,331 +0.00(+0.00%)
Jul 15, 2022 3.164 3.220 3.160 3.200 4,400 -0.02(-0.62%)
Jul 14, 2022 3.210 3.230 3.060 3.220 9,950 -0.02(-0.62%)
Jul 13, 2022 3.240 3.240 3.230 3.240 2,350 +0.00(+0.00%)
Jul 12, 2022 3.240 3.240 3.200 3.240 5,800 +0.00(+0.00%)
Jul 11, 2022 3.230 3.240 3.180 3.240 4,713 +0.01(+0.31%)
Jul 08, 2022 3.250 3.250 3.100 3.230 29,818 -0.02(-0.62%)
Jul 07, 2022 2.910 3.250 2.910 3.250 28,010 +0.16(+5.18%)
Jul 06, 2022 3.090 3.090 3.044 3.090 5,000 +0.00(+0.00%)
Jul 05, 2022 2.975 3.090 2.950 3.090 13,874 +0.14(+4.75%)
Jul 01, 2022 3.000 3.000 2.950 2.950 3,026 -0.01(-0.34%)
Jun 30, 2022 3.000 3.000 2.960 2.960 223 -0.08(-2.47%)
Jun 29, 2022 3.000 3.035 3.000 3.035 1,851 -0.05(-1.78%)
Jun 28, 2022 3.000 3.090 2.950 3.090 107,176 +0.00(+0.00%)
Jun 27, 2022 2.900 3.100 2.900 3.090 845 +0.09(+3.00%)
Jun 24, 2022 3.100 3.100 2.910 3.000 24,509 -0.15(-4.76%)
Jun 23, 2022 2.855 3.235 2.760 3.150 36,541 +0.33(+11.70%)
Jun 22, 2022 2.750 2.840 2.750 2.820 36,973 -0.02(-0.70%)
Jun 21, 2022 2.870 2.870 2.810 2.840 26,531 -0.05(-1.73%)
Jun 17, 2022 2.900 2.990 2.750 2.890 39,515 -0.10(-3.34%)
Jun 16, 2022 2.930 2.990 2.860 2.990 16,700 -0.01(-0.33%)
Jun 15, 2022 2.855 3.000 2.720 3.000 23,901 +0.15(+5.26%)
Jun 14, 2022 2.900 2.915 2.785 2.850 10,168 -0.10(-3.39%)
Jun 13, 2022 2.910 3.000 2.800 2.950 33,742 -0.04(-1.34%)
Jun 09, 2022 2.990 10 -0.02(-0.66%)
Jun 08, 2022 2.930 3.010 2.910 3.010 31,853 +0.04(+1.35%)
Jun 07, 2022 3.000 3.140 2.950 2.970 8,470 -0.03(-1.00%)
Jun 06, 2022 3.200 3.200 2.850 3.000 21,629 -0.20(-6.25%)
Jun 03, 2022 3.000 3.200 2.850 3.200 33,054 +0.08(+2.56%)
Jun 02, 2022 2.850 3.190 2.850 3.120 8,401 -0.08(-2.65%)
Jun 01, 2022 3.150 3.225 2.800 3.205 16,058 +0.00(+0.16%)
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.