QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.96 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.05 (-0.58%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.98 (-0.75%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.25%)
GE   108.85 (+1.01%)
DIS   79.30 (-0.30%)
AMC   8.34 (+6.24%)
PFE   33.29 (-1.80%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
OTCMKTS:NANX

Nanophase Technologies (NANX) Stock Chart & Stock Price History

$0.85
-0.05 (-5.56%)
(As of 10/4/2023 ET)
Compare
Today's Range
$0.85
▼
$0.85
50-Day Range
$0.85
▼
$1.40
52-Week Range
$0.32
▼
$2.50
Volume
100 shs
Average Volume
16,301 shs
Market Capitalization
$42.10 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
N/A
ProfileChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort Interest

Nanophase Technologies Stock Price Performance

5 Day
Performance
N/A
1 Month
Performance
-24.38%
3 Month
Performance
-32.00%
6 Month
Performance
N/A
Year-To-Date
Performance
-24.78%
1 Year
Performance
-65.86%
Receive NANX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nanophase Technologies and its competitors with MarketBeat's FREE daily newsletter


NANX Stock Chart for Wednesday, October, 4, 2023

NANX Chart by TradingView

Nanophase Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2023$0.90$0.85
-5.56%		$0.85$0.85100 shs$42.11 million
10/03/2023$0.88$0.90
+2.86%		$0.90$0.90257 shs$44.58 million
09/28/2023$0.88$0.88
-0.57%		$0.90$0.854,325 shs$43.34 million
09/27/2023$0.88$0.88$0.88$0.8824 shs$43.59 million
09/26/2023$0.88$0.88$0.88$0.8824 shs$43.59 million
09/25/2023$0.91$0.88
-3.30%		$0.93$0.864,054 shs$43.59 million
09/22/2023$0.93$0.91
-2.21%		$0.91$0.862,000 shs$45.07 million
09/21/2023$0.97$0.93
-4.06%		$0.96$0.932,607 shs$46.09 million
09/20/2023$0.94$0.97
+3.74%		$0.97$0.977,486 shs$48.03 million
09/19/2023$0.94$0.94$0.94$0.94276 shs$46.30 million
09/18/2023$0.96$0.94
-3.03%		$0.94$0.94276 shs$46.30 million
09/15/2023$0.94$0.96
+2.58%		$0.96$0.931,590 shs$47.75 million
09/14/2023$0.94$0.94$0.94$0.942,420 shs$46.55 million
09/13/2023$0.97$0.94
-3.09%		$0.94$0.942,420 shs$46.53 million
09/12/2023$0.93$0.97
+4.08%		$0.97$0.932,017 shs$48.02 million
09/11/2023$1.00$0.93
-6.80%		$0.98$0.8915,413 shs$46.13 million
09/08/2023$1.00$1.00$1.00$1.003,660 shs$49.50 million
09/07/2023$1.00$1.00$1.00$1.003,300 shs$49.50 million
09/06/2023$0.96$1.00
+4.17%		$1.00$0.9816,500 shs$49.50 million
09/05/2023$1.12$0.96
-14.59%		$1.10$0.967,999 shs$47.52 million
09/04/2023$1.12$1.12$1.12$1.007,400 shs$55.64 million
09/01/2023$1.02$1.12
+10.74%		$1.12$1.007,410 shs$55.64 million
08/31/2023$1.08$1.02
-6.02%		$1.02$1.007,096 shs$50.24 million
08/30/2023$1.07$1.08
+1.41%		$1.09$1.0011,776 shs$53.46 million
08/29/2023$1.00$1.07
+6.50%		$1.07$1.003,800 shs$52.71 million
08/28/2023$0.99$1.00
+0.76%		$1.00$1.003,050 shs$49.50 million
08/25/2023$1.06$0.99
-6.37%		$1.05$0.991,210 shs$49.13 million
08/24/2023$1.12$1.06
-5.36%		$1.12$0.994,119 shs$52.47 million
08/23/2023$1.00$1.12
+12.00%		$1.12$1.052,302 shs$55.44 million
08/22/2023$1.00$1.00
+0.10%		$1.00$0.8833,047 shs$49.50 million
08/21/2023$1.08$1.00
-7.50%		$1.01$0.9061,726 shs$49.45 million
08/18/2023$1.00$1.08
+8.00%		$1.14$0.864,673 shs$53.46 million
08/17/2023$1.12$1.00
-10.71%		$1.15$1.006,906 shs$49.50 million
08/16/2023$1.14$1.12
-1.75%		$1.14$1.125,400 shs$55.44 million
08/15/2023$1.16$1.14
-1.94%		$1.14$1.121,506 shs$56.43 million
08/14/2023$1.16$1.16$1.17$1.141,700 shs$57.54 million
08/11/2023$1.21$1.16
-3.93%		$1.17$1.141,758 shs$57.54 million
08/10/2023$1.15$1.21
+5.22%		$1.21$1.153,663 shs$59.90 million
08/09/2023$1.25$1.15
-8.00%		$1.25$1.152,950 shs$56.93 million
08/08/2023$1.28$1.25
-2.34%		$1.25$1.231,321 shs$61.87 million
08/07/2023$1.28$1.28
+0.39%		$1.28$1.15834 shs$63.36 million
08/04/2023$1.40$1.28
-8.93%		$1.35$1.252,932 shs$63.11 million
08/03/2023$1.40$1.40$1.43$1.302,300 shs$69.30 million
08/02/2023$1.31$1.40
+6.87%		$1.40$1.373,540 shs$69.30 million
08/01/2023$1.30$1.31
+0.77%		$1.31$1.31167 shs$64.85 million
07/31/2023$1.38$1.30
-5.80%		$1.36$1.301,558 shs$64.35 million
07/28/2023$1.40$1.38
-1.43%		$1.39$1.381,448 shs$68.31 million
07/27/2023$1.35$1.40
+3.70%		$1.41$1.339,310 shs$69.30 million
07/26/2023$1.25$1.35
+8.00%		$1.40$1.302,874 shs$66.83 million
07/25/2023$1.40$1.25
-10.71%		$1.30$1.219,660 shs$61.88 million
07/24/2023$1.23$1.40
+14.29%		$1.40$1.192,607 shs$69.30 million
07/21/2023$1.24$1.23
-1.33%		$1.25$1.181,178 shs$60.63 million
07/20/2023$1.24$1.24
+0.12%		$1.24$1.24757 shs$61.45 million
07/19/2023$1.23$1.24
+0.81%		$1.24$1.208,227 shs$61.38 million
07/18/2023$1.21$1.23
+1.65%		$1.25$1.185,450 shs$60.89 million
07/17/2023$1.10$1.21
+10.00%		$1.21$1.136,394 shs$59.90 million
07/14/2023$1.13$1.10
-2.65%		$1.17$1.035,143 shs$54.45 million
07/13/2023$1.15$1.13
-1.74%		$1.13$1.122,590 shs$55.94 million
07/12/2023$1.15$1.15$1.15$1.113,535 shs$56.93 million
07/11/2023$1.15$1.15$1.15$1.113,535 shs$56.93 million
07/10/2023$1.15$1.15$1.15$1.15383 shs$56.93 million
07/07/2023$1.19$1.15
-3.36%		$1.17$1.152,447 shs$56.93 million
07/06/2023$1.23$1.19
-3.25%		$1.20$1.102,817 shs$58.91 million
07/05/2023$1.25$1.23
-1.60%		$1.25$1.203,595 shs$60.89 million
07/04/2023$1.25$1.25$1.45$1.253,603 shs$61.87 million
07/03/2023$1.39$1.25
-10.30%		$1.45$1.253,603 shs$61.88 million

Related Companies:
This page (OTCMKTS:NANX) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -