Nanophase Technologies (NANX) Stock Chart & Stock Price History

→ REVEALED: Elon Musk’s Secret A.I. Facility? (From InvestorPlace) (Ad)

Free NANX Stock Alerts

$0.93

-0.01 (-1.06%)

(As of 04/15/2024 ET)

Compare

Stock Analysis Chart Earnings Financials Headlines SEC Filings Short Interest

Nanophase Technologies Stock Price Performance

5 Day Performance: +5.08%
1 Month Performance: +47.62%
3 Month Performance: +83.54%
6 Month Performance: -4.12%
Year-To-Date Performance: +55.00%
1 Year Performance: -31.87%

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

Ad InvestorPlace

Forget Nvidia, buy this A.I. Stock Now

Forget Nvidia, Microsoft or Google. Our tech expert and venture capitalist Luke Lango believes this is Elon Musk’s favorite A.I. stock. Why? Because this company is supplying Elon Musk with a key piece of advanced tech for his new A.I. venture.

Click here to see the details.

NANX Stock Chart for Tuesday, April, 16, 2024

Nanophase Technologies Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$0.94	$0.93 -0.19%	$0.94	$0.86	9,215 shs	$51.04 million
04/12/2024	$0.89	$0.94 +5.65%	$0.98	$0.89	8,580 shs	$51.14 million
04/11/2024	$0.81	$0.89 +9.26%	$0.91	$0.83	26,400 shs	$48.40 million
04/10/2024	$0.77	$0.81 +5.06%	$0.82	$0.77	14,421 shs	$42.19 million
04/09/2024	$0.77	$0.77 +0.13%	$0.80	$0.77	4,870 shs	$40.15 million
04/08/2024	$0.77	$0.77	$0.80	$0.77	20,115 shs	$40.10 million
Get the Latest News and Ratings for NANX and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Nanophase Technologies and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$0.77	$0.77	$0.77	$0.77	20,115 shs	$40.10 million
04/04/2024	$0.70	$0.77 +10.00%	$0.80	$0.74	5,650 shs	$40.10 million
04/03/2024	$0.71	$0.70 -1.41%	$0.73	$0.67	7,530 shs	$34.78 million
04/01/2024	$0.70	$0.71 +1.28%	$0.80	$0.69	1,400 shs	$35.28 million
03/29/2024	$0.70	$0.70	$0.75	$0.67	2,550 shs	$34.83 million
03/28/2024	$0.72	$0.70 -2.65%	$0.75	$0.67	2,550 shs	$34.83 million
03/27/2024	$0.67	$0.72 +7.46%	$0.72	$0.72	960 shs	$35.72 million
03/26/2024	$0.67	$0.67	$0.69	$0.67	486 shs	$33.25 million
03/25/2024	$0.75	$0.67 -10.05%	$0.69	$0.67	476 shs	$33.24 million
03/22/2024	$0.75	$0.75	$0.83	$0.65	4,967 shs	$36.96 million
03/21/2024	$0.83	$0.75 -10.24%	$0.83	$0.65	4,967 shs	$36.96 million
03/20/2024	$0.65	$0.83 +27.69%	$0.85	$0.77	978 shs	$41.17 million
03/19/2024	$0.63	$0.65 +3.17%	$0.65	$0.60	4,699 shs	$32.24 million
03/18/2024	$0.63	$0.63	$0.68	$0.58	3,900 shs	$31.25 million
03/15/2024	$0.64	$0.63 -1.56%	$0.68	$0.58	3,956 shs	$31.25 million
03/14/2024	$0.64	$0.64 +0.63%	$0.75	$0.64	1,340 shs	$31.74 million
03/13/2024	$0.50	$0.64 +27.20%	$0.64	$0.48	7,500 shs	$31.55 million
03/12/2024	$0.46	$0.50 +8.67%	$0.50	$0.46	1,400 shs	$24.80 million
03/11/2024	$0.49	$0.46 -6.10%	$0.50	$0.45	3,370 shs	$22.82 million
03/08/2024	$0.50	$0.49 -2.00%	$0.49	$0.49	420 shs	$24.30 million
03/07/2024	$0.65	$0.50 -23.08%	$0.59	$0.40	34,036 shs	$24.80 million
03/06/2024	$0.75	$0.65 -13.33%	$0.76	$0.54	30,310 shs	$32.24 million
03/05/2024	$0.80	$0.75 -6.25%	$0.79	$0.72	2,500 shs	$37.20 million
03/04/2024	$0.98	$0.80 -18.20%	$0.90	$0.71	12,267 shs	$39.68 million
03/01/2024	$0.76	$0.98 +28.68%	$0.98	$0.80	4,925 shs	$48.51 million
02/29/2024	$0.74	$0.76 +2.84%	$0.76	$0.76	515 shs	$37.70 million
02/28/2024	$0.86	$0.74 -14.52%	$0.90	$0.74	32,787 shs	$36.65 million
02/27/2024	$0.84	$0.86 +3.01%	$0.88	$0.85	3,965 shs	$42.88 million
02/26/2024	$0.85	$0.84 -1.22%	$0.85	$0.82	12,334 shs	$41.63 million
02/23/2024	$0.82	$0.85 +3.13%	$0.85	$0.83	408 shs	$42.15 million
02/22/2024	$0.80	$0.82 +2.85%	$0.82	$0.82	301 shs	$40.89 million
02/21/2024	$0.90	$0.80 -10.99%	$0.88	$0.80	11,970 shs	$39.76 million
02/20/2024	$0.98	$0.90 -7.88%	$0.94	$0.90	700 shs	$44.67 million
02/19/2024	$0.98	$0.98 -0.31%	$0.98	$0.80	35,400 shs	$48.49 million
Trump’s “Tax Free” Retirement Strategy (Ad) Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem. Protect your retirement savings from the inevitable devaluation of the dollar…
02/16/2024	$0.75	$0.98 +30.27%	$0.98	$0.80	30,476 shs	$48.49 million
02/15/2024	$0.75	$0.75	$0.86	$0.75	8,888 shs	$37.22 million
02/14/2024	$0.86	$0.75 -12.79%	$0.86	$0.64	4,755 shs	$37.22 million
02/13/2024	$0.72	$0.86 +19.44%	$0.91	$0.57	34,757 shs	$42.68 million
02/12/2024	$0.68	$0.72 +5.74%	$0.76	$0.52	16,184 shs	$35.73 million
02/09/2024	$0.51	$0.68 +32.39%	$0.76	$0.52	10,300 shs	$33.79 million
02/07/2024	$0.51	$0.51 +0.84%	$0.51	$0.47	3,011 shs	$25.31 million
02/06/2024	$0.45	$0.51 +13.81%	$0.51	$0.46	8,700 shs	$25.31 million
02/05/2024	$0.46	$0.45 -2.59%	$0.48	$0.45	5,210 shs	$22.24 million
02/02/2024	$0.47	$0.46 -1.08%	$0.51	$0.45	9,300 shs	$22.83 million
02/01/2024	$0.53	$0.47 -11.43%	$0.47	$0.45	12,955 shs	$23.08 million
01/31/2024	$0.49	$0.53 +6.23%	$0.53	$0.45	4,800 shs	$26.06 million
01/30/2024	$0.47	$0.49 +5.60%	$0.51	$0.47	23,154 shs	$24.53 million
01/29/2024	$0.48	$0.47 -2.50%	$0.55	$0.45	69,061 shs	$23.23 million
01/26/2024	$0.50	$0.48 -4.00%	$0.49	$0.44	12,910 shs	$23.82 million
01/25/2024	$0.50	$0.50	$0.51	$0.42	17,852 shs	$24.82 million
01/24/2024	$0.43	$0.50 +16.25%	$0.50	$0.43	15,532 shs	$24.82 million
01/23/2024	$0.51	$0.43 -15.67%	$0.51	$0.43	5,610 shs	$21.35 million
01/22/2024	$0.51	$0.51	$0.52	$0.50	9,252 shs	$25.31 million
01/19/2024	$0.51	$0.51	$0.52	$0.47	5,809 shs	$25.31 million
01/18/2024	$0.51	$0.51 -0.47%	$0.51	$0.51	150 shs	$25.31 million
01/17/2024	$0.51	$0.51 +1.12%	$0.54	$0.47	21,630 shs	$25.43 million
01/16/2024	$0.54	$0.51 -6.17%	$0.54	$0.47	680 shs	$25.15 million
01/15/2024	$0.54	$0.54	$0.54	$0.50	3,100 shs	$26.80 million

Related Companies:

This page (OTCMKTS:NANX) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Nanophase Technologies (NANX) Stock Chart & Stock Price History

Nanophase Technologies Stock Price Performance

NANX Stock Chart for Tuesday, April, 16, 2024

Nanophase Technologies Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info