Advertisement
U.S. markets closed
S&P Futures
5,879.75 +33.75 (+0.58%) Dow Futures
42,519.00 +198.00 (+0.47%) Nasdaq Futures
20,644.25 +145.50 (+0.71%) Russell 2000 Futures
2,234.90 +13.40 (+0.60%) Crude Oil
68.38 -3.40 (-4.74%) Gold
2,739.30 -15.30 (-0.56%)
Nanophase Technologies Corporation (NANX)
OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.5500 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 8,000 |
| Oct 24, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 3,500 |
| Oct 23, 2024 | 1.5400 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 4,800 |
| Oct 22, 2024 | 1.5700 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 1,600 |
| Oct 21, 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 6,500 |
| Oct 18, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 6,200 |
| Oct 17, 2024 | 1.5600 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 6,200 |
| Oct 16, 2024 | 1.6500 | 1.6700 | 1.5500 | 1.6100 | 1.6100 | 6,800 |
| Oct 15, 2024 | 1.6300 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 7,300 |
| Oct 14, 2024 | 1.6400 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 5,500 |
| Oct 11, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 3,500 |
| Oct 10, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 2,400 |
| Oct 09, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.6400 | 500 |
| Oct 08, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 2,600 |
| Oct 07, 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 3,300 |
| Oct 04, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 2,000 |
| Oct 03, 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 19,400 |
| Oct 02, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 200 |
| Oct 01, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 4,000 |
| Sep 30, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 300 |
| Sep 27, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 12,600 |
| Sep 26, 2024 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 15,900 |
| Sep 25, 2024 | 1.6500 | 1.6500 | 1.5300 | 1.5300 | 1.5300 | 6,800 |
| Sep 24, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 26,700 |
| Sep 23, 2024 | 1.5500 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 39,400 |
| Sep 20, 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 9,200 |
| Sep 19, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5700 | 1.5700 | 6,900 |
| Sep 18, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 1,500 |
| Sep 17, 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 4,200 |
| Sep 16, 2024 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | 1,300 |
| Sep 13, 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5200 | 1.5200 | 14,700 |
| Sep 12, 2024 | 1.5700 | 1.6200 | 1.5300 | 1.5300 | 1.5300 | 17,100 |
| Sep 11, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 2,000 |
| Sep 10, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 8,100 |
| Sep 09, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 5,500 |
| Sep 06, 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5200 | 1.5200 | 7,400 |
| Sep 05, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 100 |
| Sep 04, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | 1.5200 | 11,500 |
| Sep 03, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 5,900 |
| Aug 30, 2024 | 1.3700 | 1.4700 | 1.3700 | 1.4700 | 1.4700 | 1,300 |
| Aug 29, 2024 | 1.2400 | 1.4500 | 1.2400 | 1.4500 | 1.4500 | 4,600 |
| Aug 28, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.5300 | 5,300 |
| Aug 27, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 7,600 |
| Aug 26, 2024 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 14,000 |
| Aug 23, 2024 | 1.6500 | 1.6500 | 1.4600 | 1.5400 | 1.5400 | 24,400 |
| Aug 22, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 22,400 |
| Aug 21, 2024 | 1.5500 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 27,500 |
| Aug 20, 2024 | 1.5500 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 5,500 |
| Aug 19, 2024 | 1.4700 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 10,200 |
| Aug 16, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 7,100 |
| Aug 15, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | 1.4800 | 1,700 |
| Aug 14, 2024 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | 1.4500 | 2,600 |
| Aug 13, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 2,400 |
| Aug 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 300 |
| Aug 09, 2024 | 1.2100 | 1.3900 | 1.2100 | 1.3900 | 1.3900 | 1,600 |
| Aug 08, 2024 | 1.4200 | 1.4500 | 1.3400 | 1.3400 | 1.3400 | 4,900 |
| Aug 07, 2024 | 1.5000 | 1.6000 | 1.3800 | 1.3800 | 1.3800 | 4,700 |
| Aug 06, 2024 | 1.5900 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 4,800 |
| Aug 05, 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 1,000 |
| Aug 02, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 6,900 |
| Aug 01, 2024 | 1.5300 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 1,400 |
| Jul 31, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | 1.5500 | 2,800 |
| Jul 30, 2024 | 1.5600 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 7,000 |
| Jul 29, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 1,200 |
| Jul 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 10,000 |
| Jul 25, 2024 | 1.5900 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 15,000 |
| Jul 24, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 9,300 |
| Jul 23, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 2,200 |
| Jul 22, 2024 | 1.4900 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 1,600 |
| Jul 19, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 8,700 |
| Jul 18, 2024 | 1.4000 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 13,600 |
| Jul 17, 2024 | 1.4000 | 1.4200 | 1.2800 | 1.3300 | 1.3300 | 22,900 |
| Jul 16, 2024 | 1.5300 | 1.5400 | 1.2800 | 1.4000 | 1.4000 | 10,500 |
| Jul 15, 2024 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 14,600 |
| Jul 12, 2024 | 1.4900 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 12,300 |
| Jul 11, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 2,900 |
| Jul 10, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 8,500 |
| Jul 09, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4600 | 1.4600 | 1,800 |
| Jul 08, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 1,100 |
| Jul 05, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 1,700 |
| Jul 03, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1,000 |
| Jul 02, 2024 | 1.5500 | 1.5900 | 1.4400 | 1.4700 | 1.4700 | 6,800 |
| Jul 01, 2024 | 1.5600 | 1.5600 | 1.4800 | 1.5500 | 1.5500 | 3,600 |
| Jun 28, 2024 | 1.6000 | 1.6000 | 1.5400 | 1.5500 | 1.5500 | 6,500 |
| Jun 27, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6000 | 1.6000 | 700 |
| Jun 26, 2024 | 1.5400 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 3,900 |
| Jun 25, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 13,500 |
| Jun 24, 2024 | 1.5400 | 1.6500 | 1.4800 | 1.5000 | 1.5000 | 12,800 |
| Jun 21, 2024 | 1.4500 | 1.5500 | 1.4500 | 1.4900 | 1.4900 | 14,500 |
| Jun 20, 2024 | 1.4900 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 1,700 |
| Jun 18, 2024 | 1.5400 | 1.5500 | 1.4000 | 1.4800 | 1.4800 | 7,200 |
| Jun 17, 2024 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | 1.4900 | 1,800 |
| Jun 14, 2024 | 1.5100 | 1.5500 | 1.4700 | 1.5500 | 1.5500 | 1,700 |
| Jun 13, 2024 | 1.5000 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 4,000 |
| Jun 12, 2024 | 1.4800 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 1,800 |
| Jun 11, 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 600 |
| Jun 10, 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4600 | 1.4600 | 25,000 |
| Jun 07, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 4,800 |
| Jun 06, 2024 | 1.7600 | 1.7600 | 1.5300 | 1.5700 | 1.5700 | 14,000 |
| Jun 05, 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 11,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.