Nanophase Technologies Corp (QB) (NANX)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1125 | 4.1095890411 | 2.7375 | 2.95 | 2.6 | 13420 | 2.89221922 | CS |
| 4 | 0.16 | 5.94795539033 | 2.69 | 3.15 | 2.5 | 22542 | 2.83862238 | CS |
| 12 | 0.16 | 5.94795539033 | 2.69 | 3.15 | 2.06 | 36870 | 2.64131818 | CS |
| 26 | 1.46 | 105.035971223 | 1.39 | 3.15 | 1.24 | 35532 | 2.26671583 | CS |
| 52 | 2.17 | 319.117647059 | 0.68 | 3.15 | 0.4 | 23599 | 2.02017909 | CS |
| 156 | -0.73 | -20.3910614525 | 3.58 | 3.89 | 0.32275 | 19772 | 1.8794005 | CS |
| 260 | 2.47 | 650 | 0.38 | 4.45 | 0.17 | 21919 | 1.96493979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739398920 | 2.85 | -0.03 | -1.04 | 2.7799999 | 2.92 | 2.7799999 | 4616 |
| 1739312940 | 2.88 | -0.04 | -1.37 | 2.94 | 2.94 | 2.7 | 4631 |
| 1739226000 | 2.92 | 0.09 | 3.18 | 2.8 | 2.94 | 2.8 | 35939 |
| 1738967160 | 2.83 | -0.05 | -1.74 | 2.88 | 2.9 | 2.83 | 3853 |
| 1738880400 | 2.88 | 0.02 | 0.79 | 2.85 | 2.8929999 | 2.77 | 3785 |
| 1738794000 | 2.8575 | 0.14 | 5.06 | 2.7375 | 2.95 | 2.6 | 18890 |
| 1738708080 | 2.72 | -0.07 | -2.42 | 2.75 | 2.8 | 2.5 | 32882 |
| 1738621740 | 2.7875 | -0.15 | -5.19 | 2.94 | 2.94 | 2.56 | 14456 |
| 1738362000 | 2.94 | 0.08 | 2.71 | 2.92 | 2.94 | 2.81 | 20169 |
| 1738276080 | 2.8625 | -0.09 | -2.97 | 2.9 | 2.92 | 2.81 | 9770 |
| 1738189740 | 2.95 | 0.01 | 0.17 | 2.945 | 2.95 | 2.898 | 2947 |
| 1738103280 | 2.945 | -0.01 | -0.42 | 2.95 | 2.95 | 2.93 | 7420 |
| 1738016820 | 2.9575 | -0.04 | -1.42 | 2.85 | 3.15 | 2.85 | 71928 |
| 1737757440 | 3 | 0.21 | 7.43 | 2.8 | 3 | 2.7799999 | 43271 |
| 1737671220 | 2.7925 | 0.12 | 4.59 | 2.69 | 2.8 | 2.57 | 42141 |
| 1737584640 | 2.67 | -0.02 | -0.84 | 2.7 | 2.75 | 2.59 | 11299 |
| 1737498540 | 2.6925 | 0.05 | 2.09 | 2.65 | 2.7799999 | 2.59 | 23134 |
| 1737152880 | 2.6375 | -0.08 | -3.03 | 2.61 | 2.69 | 2.61 | 10699 |
| 1737066420 | 2.72 | 0 | 0.09 | 2.75 | 2.7554 | 2.52 | 42459 |
| 1736979720 | 2.7174999 | 0.06 | 2.16 | 2.69 | 2.75 | 2.6675 | 28633 |
| 1736893380 | 2.66 | 0.06 | 2.31 | 2.5625 | 2.6865 | 2.5 | 32424 |
| 1736806800 | 2.6 | 0.16 | 6.49 | 2.25 | 2.619 | 2.25 | 85543 |
| 1736547720 | 2.4415 | -0.19 | -7.26 | 2.7 | 2.7 | 2.29 | 33389 |
| 1736375340 | 2.6325 | -0.01 | -0.19 | 2.6349999 | 2.64 | 2.5525 | 4708 |
| 1736288940 | 2.6375 | -0.01 | -0.47 | 2.62 | 2.64 | 2.56 | 13501 |
| 1736202360 | 2.65 | 0.31 | 13.25 | 2.3 | 2.73 | 2.3 | 54316 |
| 1735942980 | 2.34 | 0.01 | 0.43 | 2.31 | 2.37 | 2.2799999 | 38475 |
| 1735856700 | 2.33 | -0.11 | -4.63 | 2.35 | 2.48 | 2.2 | 41833 |
| 1735683960 | 2.443 | 0.18 | 8.10 | 2.2799999 | 2.443 | 2.06 | 174055 |
| 1735597740 | 2.2599999 | -0.04 | -1.74 | 2.36 | 2.36 | 2.22 | 4586 |
| 1735338000 | 2.3 | -0.08 | -3.52 | 2.42 | 2.44 | 2.25 | 12871 |
| 1735252020 | 2.384 | 0.08 | 3.65 | 2.42 | 2.57 | 2.36 | 24269 |
| 1735078200 | 2.3 | -0.1 | -4.17 | 2.4 | 2.42 | 2.25 | 41108 |
| 1734992400 | 2.4 | -0.05 | -2.04 | 2.38 | 2.475 | 2.38 | 17479 |
| 1734733200 | 2.45 | -0.08 | -3.16 | 2.52 | 2.52 | 2.3 | 13903 |
| 1734646800 | 2.5299999 | 0.04 | 1.81 | 2.57 | 2.5724999 | 2.41 | 22301 |
| 1734560940 | 2.485 | 0.01 | 0.61 | 2.43 | 2.6549999 | 2.42 | 55146 |
| 1734474360 | 2.47 | -0.08 | -3.14 | 2.6 | 2.66 | 2.4 | 37433 |
| 1734388140 | 2.55 | 0.03 | 1.19 | 2.5099999 | 2.7799999 | 2.48 | 18618 |
| 1734128940 | 2.52 | -0.15 | -5.62 | 2.67 | 2.67 | 2.39 | 16190 |
| 1734042480 | 2.67 | -0.03 | -1.11 | 2.7 | 2.7 | 2.4995 | 23431 |
| 1733955900 | 2.7 | -0.01 | -0.28 | 2.73 | 2.74 | 2.68 | 11821 |
| 1733869200 | 2.7075 | 0.06 | 2.17 | 2.65 | 2.715 | 2.55 | 44292 |
| 1733782800 | 2.65 | -0.08 | -2.93 | 2.73 | 2.73 | 2.55 | 19548 |
| 1733523600 | 2.73 | 0.08 | 3.02 | 2.65 | 2.82 | 2.58 | 105718 |
| 1733437500 | 2.65 | -0.06 | -2.21 | 2.666 | 2.7599999 | 2.55 | 15826 |
| 1733350980 | 2.71 | -0.13 | -4.58 | 2.85 | 2.85 | 2.57 | 65895 |
| 1733264700 | 2.84 | -0.04 | -1.39 | 2.9 | 2.91 | 2.7599999 | 54714 |
| 1733178180 | 2.88 | 0.16 | 5.80 | 2.79 | 2.8975 | 2.7599999 | 90493 |
| 1732918200 | 2.722 | 0.05 | 1.76 | 2.7 | 2.75 | 2.68 | 101062 |
| 1732746540 | 2.675 | 0.1 | 3.98 | 2.52 | 2.73 | 2.52 | 42654 |
| 1732660140 | 2.5724999 | -0.01 | -0.29 | 2.43 | 2.5999 | 2.31 | 28552 |
| 1732573560 | 2.58 | -0.07 | -2.49 | 2.64 | 2.68 | 2.24 | 120100 |
| 1732314000 | 2.646 | 0.19 | 7.91 | 2.46 | 2.65 | 2.46 | 43324 |
| 1732227900 | 2.452 | -0.11 | -4.22 | 2.56 | 2.6 | 2.32 | 53662 |
| 1732141740 | 2.56 | -0.13 | -4.83 | 2.69 | 2.69 | 2.35 | 36327 |
| 1732054800 | 2.69 | 0.24 | 9.80 | 2.465 | 2.69 | 2.42 | 78070 |
| 1731968640 | 2.45 | 0.05 | 2.25 | 2.4 | 2.48 | 2.4 | 25830 |
| 1731709260 | 2.396 | -0 | -0.17 | 2.3975 | 2.5 | 2.31 | 147389 |
| 1731622800 | 2.4 | 0.16 | 7.14 | 2.23 | 2.45 | 2.23 | 131768 |
| 1731536760 | 2.24 | 0.24 | 12.00 | 1.99 | 2.29 | 1.99 | 426917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
