Scarica l'app Stockscreener
2.675
3.98%
0.1025
Dopo l'orario di chiusura:
2.40
-0.275
-10.28%
Storico Dei Prezzi Delle Azioni Di Nanophase Technologies Corp. (NANX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-27 | $2.73 | $2.52 | $0.21 | 42,654.0 | +3.98% |
| 2024-11-26 | $2.60 | $2.31 | $0.2899 | 28,552.0 | -0.29% |
| 2024-11-25 | $2.68 | $2.24 | $0.44 | 120,100.0 | -2.49% |
| 2024-11-22 | $2.65 | $2.46 | $0.19 | 43,324.0 | +7.91% |
| 2024-11-21 | $2.60 | $2.32 | $0.28 | 53,662.0 | -4.22% |
| 2024-11-20 | $2.69 | $2.35 | $0.34 | 36,127.0 | -4.83% |
| 2024-11-19 | $2.69 | $2.42 | $0.27 | 78,070.0 | +9.80% |
| 2024-11-18 | $2.48 | $2.40 | $0.08 | 25,830.0 | +2.25% |
| 2024-11-15 | $2.50 | $2.31 | $0.19 | 147,389.0 | -0.17% |
| 2024-11-14 | $2.45 | $2.23 | $0.22 | 131,768.0 | +7.14% |
| 2024-11-13 | $2.29 | $1.99 | $0.30 | 426,917.0 | +12.00% |
| 2024-11-12 | $2.01 | $1.97 | $0.04 | 251,050.0 | +0.68% |
| 2024-11-11 | $2.00 | $1.84 | $0.16 | 109,787.0 | +4.01% |
| 2024-11-08 | $1.98 | $1.87 | $0.11 | 32,136.0 | -1.04% |
| 2024-11-07 | $1.98 | $1.82 | $0.164 | 67,303.0 | +6.63% |
| 2024-11-06 | $1.84 | $1.70 | $0.14 | 29,350.0 | +8.38% |
| 2024-11-05 | $1.82 | $1.64 | $0.1799 | 43,513.0 | -6.70% |
| 2024-11-04 | $1.82 | $1.70 | $0.12 | 29,833.0 | +1.70% |
| 2024-11-01 | $1.97 | $1.65 | $0.32 | 114,942.0 | -6.38% |
| 2024-10-31 | $2.00 | $1.60 | $0.40 | 399,952.0 | +44.62% |
| 2024-10-30 | $1.59 | $1.26 | $0.3305 | 85,212.0 | -2.07% |
Nanophase Technologies Corp. Stock (NANX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Nanophase Technologies Corp. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni NANX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Nanophase Technologies Corp. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Nanophase Technologies Corp. Storia dei prezzi delle azioni (NANX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $2.73 | $1.64 | $1.09 | 1,854,961.0 | +42.29% |
| 2024-10 | $2.00 | $1.26 | $0.7405 | 627,311.0 | +15.82% |
| 2024-09 | $1.65 | $1.46 | $0.19 | 197,087.0 | +10.12% |
| 2024-08 | $1.65 | $1.21 | $0.44 | 162,197.0 | -4.90% |
| 2024-07 | $1.60 | $1.28 | $0.32 | 160,176.0 | +0.00% |
| 2024-06 | $1.76 | $1.33 | $0.43 | 186,930.0 | -3.13% |
| 2024-05 | $1.60 | $1.08 | $0.515 | 307,821.0 | +18.52% |
| 2024-04 | $1.42 | $0.671 | $0.749 | 391,416.0 | +92.58% |
| 2024-03 | $0.978 | $0.40 | $0.578 | 116,850.0 | -17.29% |
| 2024-02 | $0.977 | $0.4481 | $0.529 | 213,916.0 | +61.43% |
| 2024-01 | $0.80 | $0.42 | $0.38 | 266,141.0 | -12.50% |
Nanophase Technologies Corp. Storia dei prezzi delle azioni (NANX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.73 | $0.42 | $0.31 | 230,187.0 | -20.00% |
| 2023-11 | $1.00 | $0.6401 | $0.36 | 150,626.0 | -13.31% |
| 2023-10 | $1.00 | $0.8123 | $0.1877 | 44,911.0 | -1.13% |
| 2023-09 | $1.12 | $0.85 | $0.274 | 80,672.0 | -13.79% |
| 2023-08 | $1.43 | $0.861 | $0.569 | 198,458.0 | -21.92% |
| 2023-07 | $1.45 | $1.03 | $0.42 | 74,576.0 | -6.72% |
| 2023-06 | $1.49 | $1.14 | $0.3525 | 98,699.0 | +16.13% |
| 2023-05 | $1.26 | $0.3228 | $0.9373 | 1,460,022.0 | +27.73% |
| 2023-04 | $1.45 | $0.821 | $0.629 | 379,191.0 | -26.60% |
| 2023-03 | $1.80 | $1.08 | $0.72 | 131,484.0 | -10.49% |
| 2023-02 | $1.65 | $1.08 | $0.57 | 298,703.0 | +30.00% |
| 2023-01 | $1.29 | $1.00 | $0.29 | 190,650.0 | -2.65% |
Nanophase Technologies Corp. Storia dei prezzi delle azioni (NANX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $1.51 | $1.09 | $0.42 | 941,778.0 | -27.56% |
| 2022-11 | $2.50 | $1.26 | $1.24 | 509,164.0 | -34.32% |
| 2022-10 | $2.50 | $2.21 | $0.29 | 136,794.0 | +0.21% |
| 2022-09 | $2.79 | $2.12 | $0.67 | 180,738.0 | -13.50% |
| 2022-08 | $3.14 | $2.52 | $0.62 | 385,975.0 | -11.04% |
| 2022-07 | $3.13 | $2.80 | $0.33 | 38,384.0 | +8.45% |
| 2022-05 | $2.84 | $2.51 | $0.33 | 26,874.0 | +0.00% |
2.52%
0.85%
Capitalizzazione:
|
Volume (24 ore):