Nanophase Technologies Corp (QB) (NANX)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 7.38255033557 | 1.49 | 1.6 | 1.46 | 7367 | 1.54704803 | CS |
| 4 | 0 | 0 | 1.6 | 1.6 | 1.28 | 7616 | 1.47467686 | CS |
| 12 | 0.18 | 12.676056338 | 1.42 | 1.76 | 1.235 | 9433 | 1.49449386 | CS |
| 26 | 1.128 | 238.983050847 | 0.472 | 1.76 | 0.4 | 12211 | 1.11610649 | CS |
| 52 | 0.27 | 20.3007518797 | 1.33 | 1.76 | 0.4 | 10007 | 0.99569923 | CS |
| 156 | -0.38 | -19.1919191919 | 1.98 | 4.45 | 0.32275 | 22048 | 2.26382222 | CS |
| 260 | 1.12 | 233.333333333 | 0.48 | 4.45 | 0.17 | 19209 | 1.83569884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1.6 | 0.04 | 2.56 | 1.6 | 1.6 | 1.6 | 10000 |
| 1721942400 | 1.56 | -0.02 | -1.27 | 1.59 | 1.6 | 1.56 | 15014 |
| 1721856480 | 1.58 | 0.08 | 5.33 | 1.52 | 1.58 | 1.52 | 9311 |
| 1721770140 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.49 | 2151 |
| 1721683740 | 1.5 | -0.01 | -0.66 | 1.493 | 1.5 | 1.46 | 1637 |
| 1721424180 | 1.51 | 0.02 | 1.34 | 1.49 | 1.55 | 1.49 | 8720 |
| 1721337960 | 1.49 | 0.16 | 12.03 | 1.4 | 1.49 | 1.35 | 13637 |
| 1721251320 | 1.33 | -0.07 | -5.00 | 1.4 | 1.42 | 1.28 | 22900 |
| 1721164920 | 1.4 | -0.11 | -7.17 | 1.53 | 1.54 | 1.28 | 10514 |
| 1721078940 | 1.5081 | 0 | 0.21 | 1.5 | 1.52 | 1.5 | 14628 |
| 1720819200 | 1.5049999 | 0.04 | 3.08 | 1.49 | 1.52 | 1.49 | 12308 |
| 1720733280 | 1.46 | 0.01 | 0.69 | 1.45 | 1.46 | 1.45 | 2939 |
| 1720646880 | 1.45 | -0.01 | -0.50 | 1.45 | 1.46 | 1.45 | 8468 |
| 1720560540 | 1.4573 | 0.01 | 0.50 | 1.43 | 1.4573 | 1.43 | 1825 |
| 1720473600 | 1.45 | -0.01 | -0.34 | 1.44 | 1.455 | 1.44 | 1104 |
| 1720214640 | 1.455 | -0 | -0.10 | 1.45 | 1.46 | 1.45 | 1680 |
| 1720041000 | 1.4564999 | -0.01 | -0.92 | 1.455 | 1.4564999 | 1.455 | 1030 |
| 1719955740 | 1.47 | -0.08 | -5.16 | 1.55 | 1.59 | 1.44 | 6804 |
| 1719868980 | 1.55 | 0 | 0.00 | 1.56 | 1.56 | 1.475 | 3556 |
| 1719610020 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.54 | 6483 |
| 1719523200 | 1.6 | 0.07 | 4.58 | 1.566 | 1.61 | 1.566 | 723 |
| 1719437040 | 1.53 | -0.02 | -1.29 | 1.535 | 1.6 | 1.53 | 3863 |
| 1719350880 | 1.55 | 0.05 | 3.33 | 1.6 | 1.6 | 1.5 | 13506 |
| 1719264540 | 1.5 | 0.01 | 0.67 | 1.5411999 | 1.65 | 1.48 | 12784 |
| 1719005220 | 1.49 | 0.09 | 6.43 | 1.45 | 1.55 | 1.45 | 14504 |
| 1718918640 | 1.4 | -0.08 | -5.41 | 1.49 | 1.49 | 1.33 | 1681 |
| 1718746140 | 1.48 | -0.01 | -0.67 | 1.54 | 1.55 | 1.4 | 7206 |
| 1718659680 | 1.49 | -0.06 | -3.87 | 1.55 | 1.55 | 1.49 | 1849 |
| 1718400300 | 1.55 | 0.08 | 5.44 | 1.51 | 1.55 | 1.47 | 1676 |
| 1718314140 | 1.47 | -0.03 | -2.00 | 1.5 | 1.55 | 1.47 | 4023 |
| 1718227380 | 1.5 | 0.04 | 2.74 | 1.476 | 1.5 | 1.44 | 1775 |
| 1718141340 | 1.46 | 0 | 0.00 | 1.46 | 1.46 | 1.445 | 578 |
| 1718054880 | 1.46 | -0.04 | -2.67 | 1.48 | 1.48 | 1.3975 | 25039 |
| 1717795800 | 1.5 | -0.07 | -4.46 | 1.5 | 1.5 | 1.49 | 4788 |
| 1717709400 | 1.57 | -0.14 | -8.10 | 1.76 | 1.76 | 1.53 | 13964 |
| 1717622460 | 1.7084 | 0.03 | 1.69 | 1.73 | 1.75 | 1.67 | 11844 |
| 1717536360 | 1.68 | 0.08 | 5.00 | 1.5667 | 1.68 | 1.52 | 30016 |
| 1717450140 | 1.6 | 0 | 0.00 | 1.56 | 1.6 | 1.52 | 30628 |
| 1717190940 | 1.6 | 0.05 | 3.23 | 1.52 | 1.6 | 1.52 | 4828 |
| 1717104540 | 1.55 | -0.05 | -3.13 | 1.56 | 1.5875 | 1.5 | 5968 |
| 1717018020 | 1.6 | 0.04 | 2.56 | 1.56 | 1.6 | 1.56 | 8995 |
| 1716931740 | 1.56 | 0.01 | 0.65 | 1.58 | 1.58 | 1.56 | 15496 |
| 1716585840 | 1.55 | 0.18 | 13.14 | 1.345 | 1.58 | 1.345 | 24719 |
| 1716499740 | 1.37 | -0.01 | -0.72 | 1.37 | 1.3799999 | 1.31 | 13286 |
| 1716412800 | 1.3799999 | 0.04 | 2.99 | 1.31 | 1.395 | 1.29 | 16543 |
| 1716326940 | 1.34 | -0.15 | -10.07 | 1.5 | 1.5 | 1.275 | 20352 |
| 1716240180 | 1.49 | 0.09 | 6.43 | 1.435 | 1.5 | 1.435 | 20865 |
| 1715981340 | 1.4 | 0 | 0.00 | 1.4 | 1.4325 | 1.3899999 | 5099 |
| 1715894940 | 1.4 | 0.06 | 4.48 | 1.37 | 1.4 | 1.235 | 21944 |
| 1715808000 | 1.34 | -0.01 | -0.37 | 1.37 | 1.3899999 | 1.34 | 3636 |
| 1715722140 | 1.345 | 0 | 0.00 | 1.35 | 1.35 | 1.345 | 1755 |
| 1715635200 | 1.345 | -0.09 | -5.94 | 1.3899999 | 1.4 | 1.345 | 7772 |
| 1715376000 | 1.43 | -0.01 | -0.69 | 1.41 | 1.43 | 1.3799999 | 22579 |
| 1715289720 | 1.44 | -0.04 | -2.70 | 1.4 | 1.44 | 1.4 | 7105 |
| 1715203200 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.44 | 2025 |
| 1715117340 | 1.48 | 0.01 | 0.68 | 1.45 | 1.48 | 1.24 | 2769 |
| 1715030940 | 1.47 | 0.05 | 3.52 | 1.42 | 1.47 | 1.35 | 4095 |
| 1714771740 | 1.42 | 0.02 | 1.43 | 1.42 | 1.42 | 1.3234999 | 2680 |
| 1714685340 | 1.4 | 0.1 | 7.69 | 1.4 | 1.4176 | 1.4 | 55875 |
| 1714598400 | 1.3 | -0.05 | -3.70 | 1.345 | 1.42 | 1.085 | 39435 |
| 1714512600 | 1.35 | -0.04 | -2.88 | 1.17 | 1.35 | 1.17 | 10090 |
| 1714425720 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.42 | 1.25 | 12170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
