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 )

1.340 -0.150 (-10.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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, 2023 1.175 1.215 1.130 1.200 15,230 +0.02(+1.69%)
May 30, 2023 1.113 1.200 1.113 1.180 12,669 +0.05(+4.42%)
May 26, 2023 1.198 1.260 1.116 1.130 36,867 -0.05(-4.24%)
May 25, 2023 1.190 1.190 1.140 1.180 37,194 -0.01(-0.84%)
May 24, 2023 1.140 1.190 1.140 1.190 2,443 +0.06(+5.31%)
May 23, 2023 1.120 1.147 1.120 1.130 6,910 +0.01(+0.89%)
May 22, 2023 1.220 1.260 1.090 1.120 4,992 -0.08(-6.67%)
May 19, 2023 1.070 1.208 1.040 1.200 32,850 +0.14(+12.68%)
May 18, 2023 0.9500 1.100 0.9200 1.065 62,367 +0.05(+5.45%)
May 17, 2023 0.6190 1.190 0.5798 1.010 162,004 +0.40(+64.82%)
May 16, 2023 0.5250 0.6190 0.5151 0.6128 57,929 +0.11(+23.05%)
May 15, 2023 0.4500 0.5988 0.3228 0.4980 590,518 -0.00(-0.40%)
May 12, 2023 0.6998 0.7498 0.4605 0.5000 197,371 -0.19(-27.83%)
May 11, 2023 0.6999 0.6999 0.6928 0.6928 418 +0.02(+2.49%)
May 10, 2023 0.7000 0.7496 0.6760 0.6760 24,764 -0.02(-3.48%)
May 09, 2023 0.7497 0.7497 0.7004 0.7004 1,441 +0.00(+0.06%)
May 08, 2023 0.7480 0.8200 0.6723 0.7000 80,697 -0.10(-12.72%)
May 05, 2023 0.8100 0.8100 0.7800 0.8020 11,538 +0.00(+0.25%)
May 04, 2023 0.8000 0.8500 0.7860 0.8000 64,883 -0.05(-5.88%)
May 03, 2023 0.8300 0.8500 0.8300 0.8500 9,900 +0.01(+1.19%)
May 02, 2023 0.9000 0.9000 0.8400 0.8400 34,052 -0.09(-9.68%)
May 01, 2023 0.9300 0.9405 0.9300 0.9300 14,425 -0.01(-1.01%)
Apr 28, 2023 0.8850 0.9395 0.8700 0.9395 2,038 +0.05(+5.56%)
Apr 27, 2023 0.8600 0.9995 0.8210 0.8900 23,222 -0.01(-1.11%)
Apr 26, 2023 1.100 1.100 0.8300 0.9000 140,567 -0.25(-21.74%)
Apr 25, 2023 1.140 1.150 1.055 1.150 45,493 -0.03(-2.54%)
Apr 24, 2023 1.200 1.200 1.140 1.180 15,750 -0.08(-6.35%)
Apr 21, 2023 1.170 1.260 1.150 1.260 1,720 -0.02(-1.56%)
Apr 19, 2023 1.280 0 +0.02(+1.19%)
Apr 18, 2023 1.280 1.340 1.230 1.265 6,045 +0.02(+2.02%)
Apr 17, 2023 1.356 1.356 1.160 1.240 12,342 -0.12(-9.16%)
Apr 14, 2023 1.350 1.365 1.350 1.365 310 -0.01(-1.09%)
Apr 13, 2023 1.380 1.380 1.380 1.380 101 -0.02(-1.43%)
Apr 12, 2023 1.350 1.400 1.350 1.400 7,200 +0.00(+0.00%)
Apr 11, 2023 1.255 1.420 1.255 1.400 7,244 +0.14(+11.11%)
Apr 10, 2023 1.310 1.450 1.225 1.260 36,418 -0.19(-13.10%)
Apr 06, 2023 1.320 1.450 1.170 1.450 18,250 +0.13(+9.64%)
Apr 05, 2023 1.280 1.330 1.280 1.323 4,143 +0.03(+2.52%)
Apr 03, 2023 1.290 0 +0.01(+0.78%)
Mar 31, 2023 1.160 1.290 1.160 1.280 6,614 +0.13(+11.30%)
Mar 30, 2023 1.107 1.280 1.080 1.150 20,907 +0.00(+0.00%)
Mar 29, 2023 1.150 1.220 1.143 1.150 6,100 +0.00(+0.00%)
Mar 28, 2023 1.130 1.230 1.130 1.150 3,147 +0.01(+0.88%)
Mar 27, 2023 1.260 1.260 1.140 1.140 15,899 -0.16(-12.31%)
Mar 24, 2023 1.300 1.300 1.300 1.300 1,052 +0.00(+0.00%)
Mar 23, 2023 1.296 1.320 1.296 1.300 3,118 +0.00(+0.00%)
Mar 21, 2023 1.300 0 -0.01(-0.76%)
Mar 20, 2023 1.510 1.530 1.250 1.310 8,050 -0.19(-12.67%)
Mar 17, 2023 1.498 1.530 1.490 1.500 2,780 +0.00(+0.00%)
Mar 16, 2023 1.540 1.540 1.480 1.500 4,563 -0.07(-4.46%)
Mar 15, 2023 1.645 1.650 1.560 1.570 3,921 -0.08(-4.85%)
Mar 14, 2023 1.680 1.680 1.645 1.650 3,165 -0.06(-3.51%)
Mar 13, 2023 1.650 1.710 1.650 1.710 901 -0.01(-0.58%)
Mar 10, 2023 1.800 1.800 1.690 1.720 9,658 -0.07(-3.91%)
Mar 09, 2023 1.790 1.790 1.765 1.790 351 +0.06(+3.47%)
Mar 08, 2023 1.725 1.790 1.710 1.730 3,319 -0.02(-1.14%)
Mar 07, 2023 1.750 1.750 1.728 1.750 2,347 -0.01(-0.85%)
Mar 06, 2023 1.770 1.800 1.530 1.765 10,894 +0.01(+0.86%)
Mar 03, 2023 1.600 1.750 1.587 1.750 21,066 +0.25(+16.67%)
Mar 02, 2023 1.440 1.500 1.410 1.500 1,801 +0.10(+7.14%)
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.