Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Nanophase Technologies Corp (QB) | NANX | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
1.16 | 1.135 | 1.16 | 1.15 | 1.16 |
NANX Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.96 | 1.19 | 0.96 | 1.06 | 36,170 | 0.19 | 19.79% |
1 Month | 0.6701 | 1.19 | 0.6701 | 0.9724872 | 17,295 | 0.4799 | 71.62% |
3 Months | 0.465 | 1.19 | 0.40 | 0.8409122 | 12,067 | 0.685 | 147.31% |
6 Months | 0.93 | 1.19 | 0.40 | 0.7333229 | 11,211 | 0.22 | 23.66% |
1 Year | 1.14 | 1.49 | 0.32275 | 0.8010439 | 14,043 | 0.01 | 0.88% |
3 Years | 1.64 | 4.45 | 0.32275 | 2.25 | 22,767 | -0.49 | -29.88% |
5 Years | 0.55 | 4.45 | 0.17 | 1.83 | 19,025 | 0.60 | 109.09% |
NANX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 1.15 | -0.01 | -0.86% | 1.16 | 1.16 | 1.135 | 5,692 |
Apr 24 2024 | 1.16 | 0.09 | 8.41% | 1.06 | 1.19 | 1.06 | 48,593 |
Apr 23 2024 | 1.07 | 0.08 | 8.08% | 0.999 | 1.17 | 0.99 | 66,743 |
Apr 22 2024 | 0.99 | 0.02 | 2.06% | 0.98 | 0.99 | 0.972 | 51,817 |
Apr 19 2024 | 0.97 | -0.006 | -0.61% | 0.976 | 0.976 | 0.965 | 3,950 |
Apr 18 2024 | 0.976 | 0.026 | 2.74% | 0.96 | 0.976 | 0.96 | 9,745 |
Apr 17 2024 | 0.95 | 0.03 | 3.26% | 0.934 | 0.95 | 0.934 | 14,773 |
Apr 16 2024 | 0.92 | -0.0132 | -1.41% | 0.86 | 0.92 | 0.86 | 7,934 |
Apr 15 2024 | 0.9332 | -0.0018 | -0.19% | 0.86 | 0.935 | 0.86 | 9,215 |
Apr 12 2024 | 0.935 | 0.05 | 5.65% | 0.91 | 0.98 | 0.89 | 8,580 |
Apr 11 2024 | 0.885 | 0.075 | 9.26% | 0.82 | 0.91 | 0.82 | 27,400 |
Apr 10 2024 | 0.81 | 0.039 | 5.06% | 0.78266 | 0.82 | 0.7711 | 14,421 |
Apr 09 2024 | 0.771 | -0.024 | -3.02% | 0.7702 | 0.79505 | 0.7701 | 4,870 |
Apr 08 2024 | 0.795 | 0.025 | 3.25% | 0.77 | 0.795 | 0.77 | 6,025 |
Apr 05 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 20,115 |
Apr 04 2024 | 0.77 | 0.07 | 10.00% | 0.80 | 0.80 | 0.739455 | 5,650 |
Apr 03 2024 | 0.70 | -0.01 | -1.41% | 0.72588 | 0.72588 | 0.671 | 7,530 |
Apr 02 2024 | 0.71 | 0.00 | 0.00% | 0.71 | 0.71 | 0.71 | 0 |
Apr 01 2024 | 0.71 | 0.009 | 1.28% | 0.80 | 0.80 | 0.69 | 1,400 |
Mar 28 2024 | 0.701 | -0.0191 | -2.65% | 0.6701 | 0.7505 | 0.6701 | 2,550 |
Mar 27 2024 | 0.7201 | 0.05 | 7.46% | 0.7201 | 0.7201 | 0.7201 | 960 |
Mar 26 2024 | 0.6701 | 0.00 | 0.00% | 0.6701 | 0.6701 | 0.6701 | 0 |