Free Trial

Nanophase Technologies (NANX) Stock Chart & Stock Price History

Nanophase Technologies logo
$2.56 -0.13 (-4.83%)
(As of 11/20/2024 ET)

Nanophase Technologies Stock Price Performance

5 Day
Performance
+6.84%
1 Month
Performance
+70.67%
3 Month
Performance
+60.00%
6 Month
Performance
+91.04%
Year-To-Date
Performance
+326.67%
1 Year
Performance
+220.00%
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 Thursday, November, 21, 2024

Nanophase Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$2.69$2.56
-4.83%
$2.69$2.3536,327 shs$140.44 million
11/19/2024$2.45$2.69
+9.80%
$2.69$2.4371,819 shs$147.57 million
11/18/2024$2.40$2.45
+2.25%
$2.48$2.4024,230 shs$134.41 million
11/15/2024$2.40$2.40
-0.17%
$2.50$2.31147,389 shs$131.45 million
11/14/2024$2.24$2.40
+7.14%
$2.45$2.23131,768 shs$131.67 million
11/13/2024$2.00$2.24
+12.00%
$2.29$1.99426,917 shs$122.89 million
11/12/2024$1.99$2.00
+0.68%
$2.01$1.97251,050 shs$109.72 million
11/11/2024$1.91$1.99
+4.01%
$2.00$1.84104,712 shs$108.98 million
11/08/2024$1.93$1.91
-1.04%
$1.98$1.8723,665 shs$104.78 million
11/07/2024$1.81$1.93
+6.63%
$1.98$1.8264,553 shs$105.88 million
11/06/2024$1.67$1.81
+8.38%
$1.84$1.7027,627 shs$98.20 million
11/05/2024$1.79$1.67
-6.70%
$1.82$1.6443,513 shs$91.62 million
11/04/2024$1.76$1.79
+1.70%
$1.82$1.7029,833 shs$98.20 million
11/01/2024$1.88$1.76
-6.38%
$1.97$1.65114,942 shs$96.55 million
10/31/2024$1.30$1.88
+44.62%
$2.00$1.60399,952 shs$103.14 million
10/30/2024$1.33$1.30
-2.07%
$1.59$1.2685,212 shs$71.32 million
10/29/2024$1.50$1.33
-11.50%
$1.50$1.2732,940 shs$72.83 million
10/28/2024$1.54$1.50
-2.60%
$1.54$1.5015,182 shs$82.04 million
10/25/2024$1.54$1.54
+0.33%
$1.55$1.468,034 shs$84.23 million
10/24/2024$1.55$1.54
-0.97%
$1.55$1.533,470 shs$83.96 million
10/23/2024$1.60$1.55
-3.13%
$1.60$1.524,799 shs$84.78 million
10/22/2024$1.50$1.60
+6.67%
$1.60$1.521,572 shs$87.51 million
10/21/2024$1.60$1.50
-6.25%
$1.60$1.506,454 shs$82.04 million


This page (OTCMKTS:NANX) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners