Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free NANX Stock Alerts

Nanophase Technologies (NANX) Stock Chart & Stock Price History

Nanophase Technologies logo
$1.79
+0.03 (+1.70%)
(As of 11/4/2024 ET)
Compare

Nanophase Technologies Stock Price Performance

5 Day
Performance
-4.79%
1 Month
Performance
+9.15%
3 Month
Performance
+15.30%
6 Month
Performance
+26.06%
Year-To-Date
Performance
+198.33%
1 Year
Performance
+101.12%
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 TradingTips
Top 10 AI Stocks to Buy Now
Are you ready to capitalize on the booming AI market? Our experts have identified the top 10 AI stocks set to skyrocket.
Download our free report today

NANX Stock Chart for Tuesday, November, 5, 2024

NANX Chart by TradingView

Nanophase Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
10/18/2024$1.57$1.60
+1.91%		$1.61$1.606,128 shs$87.51 million
10/17/2024$1.61$1.57
-2.48%		$1.64$1.566,220 shs$88.06 million
10/16/2024$1.65$1.61
-2.42%		$1.67$1.556,770 shs$88.06 million
10/15/2024$1.54$1.65
+7.14%		$1.65$1.507,300 shs$90.25 million
10/14/2024$1.65$1.54
-6.67%		$1.64$1.545,457 shs$84.23 million
10/11/2024$1.64$1.65
+0.61%		$1.65$1.643,480 shs$90.52 million
10/10/2024$1.64$1.64$1.66$1.642,351 shs$89.70 million
10/09/2024$1.67$1.64
-1.80%		$1.65$1.64488 shs$89.70 million
10/08/2024$1.65$1.67
+1.46%		$1.67$1.622,585 shs$91.34 million
10/07/2024$1.64$1.65
+0.37%		$1.65$1.643,255 shs$90.03 million
10/04/2024$1.64$1.64$1.66$1.641,955 shs$89.70 million
10/03/2024$1.63$1.64
+0.92%		$1.64$1.6119,350 shs$89.70 million
10/02/2024$1.61$1.63
+0.93%		$1.65$1.63213 shs$88.88 million
10/01/2024$1.62$1.61
-0.81%		$1.61$1.614,041 shs$88.06 million
09/30/2024$1.65$1.62
-1.62%		$1.62$1.62341 shs$88.78 million
09/27/2024$1.65$1.65$1.65$1.6112,609 shs$90.25 million
09/26/2024$1.53$1.65
+7.84%		$1.65$1.6015,868 shs$90.52 million
09/25/2024$1.60$1.53
-4.38%		$1.65$1.536,809 shs$83.94 million
09/24/2024$1.58$1.60
+1.04%		$1.60$1.5526,711 shs$87.51 million
09/23/2024$1.55$1.58
+2.03%		$1.60$1.5339,360 shs$86.61 million
09/20/2024$1.57$1.55
-1.15%		$1.59$1.559,232 shs$84.89 million
09/19/2024$1.59$1.57
-0.95%		$1.59$1.556,943 shs$85.87 million
09/18/2024$1.61$1.59
-1.55%		$1.59$1.531,479 shs$86.69 million
09/17/2024$1.57$1.61
+2.55%		$1.63$1.574,224 shs$88.06 million
09/16/2024$1.52$1.57
+3.29%		$1.57$1.531,255 shs$85.87 million
09/13/2024$1.53$1.52
-0.65%		$1.61$1.5214,705 shs$83.14 million
09/12/2024$1.56$1.53
-1.61%		$1.62$1.5317,082 shs$83.68 million
09/11/2024$1.52$1.56
+2.30%		$1.59$1.562,000 shs$85.05 million
09/10/2024$1.51$1.52
+0.66%		$1.52$1.508,120 shs$83.14 million
Unlock the Secret to Earning Consistent Income from Stocks Under $30! (Ad)

Are you ready to transform your investment strategy and generate a steady monthly income? We’re excited to offer you our exclusive report, "Options Trading Strategy: 2 (Surprisingly) Low-Cost Stocks Primed for Generating Monthly Income," FREE!

👉 Yes, I Want the Free Report! 👈
09/09/2024$1.52$1.51
-0.66%		$1.52$1.515,536 shs$82.59 million
09/06/2024$1.51$1.52
+0.73%		$1.52$1.517,321 shs$83.14 million
09/05/2024$1.52$1.51
-0.72%		$1.51$1.51100 shs$82.53 million
09/04/2024$1.49$1.52
+2.01%		$1.52$1.5011,468 shs$83.39 million
09/03/2024$1.47$1.49
+1.09%		$1.49$1.465,894 shs$81.74 million
09/02/2024$1.47$1.47$1.47$1.371,300 shs$80.86 million
08/30/2024$1.45$1.47
+1.66%		$1.47$1.371,307 shs$80.62 million
08/29/2024$1.53$1.45
-5.23%		$1.45$1.244,565 shs$79.31 million
08/28/2024$1.54$1.53
-0.33%		$1.53$1.495,285 shs$83.68 million
08/27/2024$1.50$1.54
+2.33%		$1.55$1.527,588 shs$83.96 million
08/26/2024$1.54$1.50
-2.60%		$1.50$1.4214,024 shs$82.04 million
08/23/2024$1.60$1.54
-3.75%		$1.65$1.4817,551 shs$84.23 million
08/22/2024$1.60$1.60$1.60$1.5922,414 shs$87.51 million
08/21/2024$1.53$1.60
+4.68%		$1.60$1.5227,455 shs$87.51 million
08/20/2024$1.51$1.53
+1.22%		$1.60$1.535,534 shs$83.59 million
08/19/2024$1.50$1.51
+0.67%		$1.51$1.4710,166 shs$82.59 million
08/16/2024$1.48$1.50
+1.35%		$1.50$1.507,101 shs$82.04 million
08/15/2024$1.45$1.48
+2.07%		$1.48$1.461,704 shs$80.95 million
08/14/2024$1.40$1.45
+3.57%		$1.48$1.402,631 shs$79.31 million
08/13/2024$1.39$1.40
+0.72%		$1.42$1.402,369 shs$76.57 million
08/12/2024$1.39$1.39$1.39$1.39300 shs$76.03 million
08/09/2024$1.34$1.39
+3.73%		$1.39$1.211,635 shs$76.03 million
08/08/2024$1.38$1.34
-2.90%		$1.45$1.344,875 shs$73.29 million
08/07/2024$1.53$1.38
-9.51%		$1.60$1.384,720 shs$75.48 million
08/06/2024$1.55$1.53
-1.77%		$1.60$1.503,643 shs$83.41 million
08/05/2024$1.54$1.55
+0.81%		$1.59$1.54989 shs$84.91 million

Related Companies

This page (OTCMKTS:NANX) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Missed Out On Nvidia?
Artificial Intelligence is a tool with the potential to create massive distributions of wealth… In fact, it...
Unstoppable Prosperity | Sponsored
626 winning trades out of 647…
Imagine turning nearly every Friday into a payday. That's exactly what one reclusive multi-millionaire trad...
Investing Daily | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
WARNING: “Buffett Indicator” flashing for first time in 50 years
Warren Buffett has sold a staggering $97 billion worth of stocks this year... But why? Our research indi...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Grab this ETF paying a huge 22% dividend
Imagine a world where you don't have to stress about inflation eroding your savings... Where your paycheck ...
Investors Alley | Sponsored