Get the Stockscreener App
2.675
3.98%
0.1025
After Hours:
2.40
-0.275
-10.28%
Nanophase Technologies Corp. Stock (NANX) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $2.73 | $2.52 | $0.21 | 42,654.0 | +3.98% |
| Nov 26, 2024 | $2.60 | $2.31 | $0.2899 | 28,552.0 | -0.29% |
| Nov 25, 2024 | $2.68 | $2.24 | $0.44 | 120,100.0 | -2.49% |
| Nov 22, 2024 | $2.65 | $2.46 | $0.19 | 43,324.0 | +7.91% |
| Nov 21, 2024 | $2.60 | $2.32 | $0.28 | 53,662.0 | -4.22% |
| Nov 20, 2024 | $2.69 | $2.35 | $0.34 | 36,127.0 | -4.83% |
| Nov 19, 2024 | $2.69 | $2.42 | $0.27 | 78,070.0 | +9.80% |
| Nov 18, 2024 | $2.48 | $2.40 | $0.08 | 25,830.0 | +2.25% |
| Nov 15, 2024 | $2.50 | $2.31 | $0.19 | 147,389.0 | -0.17% |
| Nov 14, 2024 | $2.45 | $2.23 | $0.22 | 131,768.0 | +7.14% |
| Nov 13, 2024 | $2.29 | $1.99 | $0.30 | 426,917.0 | +12.00% |
| Nov 12, 2024 | $2.01 | $1.97 | $0.04 | 251,050.0 | +0.68% |
| Nov 11, 2024 | $2.00 | $1.84 | $0.16 | 109,787.0 | +4.01% |
| Nov 08, 2024 | $1.98 | $1.87 | $0.11 | 32,136.0 | -1.04% |
| Nov 07, 2024 | $1.98 | $1.82 | $0.164 | 67,303.0 | +6.63% |
| Nov 06, 2024 | $1.84 | $1.70 | $0.14 | 29,350.0 | +8.38% |
| Nov 05, 2024 | $1.82 | $1.64 | $0.1799 | 43,513.0 | -6.70% |
| Nov 04, 2024 | $1.82 | $1.70 | $0.12 | 29,833.0 | +1.70% |
| Nov 01, 2024 | $1.97 | $1.65 | $0.32 | 114,942.0 | -6.38% |
| Oct 31, 2024 | $2.00 | $1.60 | $0.40 | 399,952.0 | +44.62% |
| Oct 30, 2024 | $1.59 | $1.26 | $0.3305 | 85,212.0 | -2.07% |
Nanophase Technologies Corp. Stock (NANX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nanophase Technologies Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NANX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nanophase Technologies Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nanophase Technologies Corp. Stock (NANX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.73 | $1.64 | $1.09 | 1,854,961.0 | +42.29% |
| Oct, 2024 | $2.00 | $1.26 | $0.7405 | 627,311.0 | +15.82% |
| Sep, 2024 | $1.65 | $1.46 | $0.19 | 197,087.0 | +10.12% |
| Aug, 2024 | $1.65 | $1.21 | $0.44 | 162,197.0 | -4.90% |
| Jul, 2024 | $1.60 | $1.28 | $0.32 | 160,176.0 | +0.00% |
| Jun, 2024 | $1.76 | $1.33 | $0.43 | 186,930.0 | -3.13% |
| May, 2024 | $1.60 | $1.08 | $0.515 | 307,821.0 | +18.52% |
| Apr, 2024 | $1.42 | $0.671 | $0.749 | 391,416.0 | +92.58% |
| Mar, 2024 | $0.978 | $0.40 | $0.578 | 116,850.0 | -17.29% |
| Feb, 2024 | $0.977 | $0.4481 | $0.529 | 213,916.0 | +61.43% |
| Jan, 2024 | $0.80 | $0.42 | $0.38 | 266,141.0 | -12.50% |
Nanophase Technologies Corp. Stock (NANX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.73 | $0.42 | $0.31 | 230,187.0 | -20.00% |
| Nov, 2023 | $1.00 | $0.6401 | $0.36 | 150,626.0 | -13.31% |
| Oct, 2023 | $1.00 | $0.8123 | $0.1877 | 44,911.0 | -1.13% |
| Sep, 2023 | $1.12 | $0.85 | $0.274 | 80,672.0 | -13.79% |
| Aug, 2023 | $1.43 | $0.861 | $0.569 | 198,458.0 | -21.92% |
| Jul, 2023 | $1.45 | $1.03 | $0.42 | 74,576.0 | -6.72% |
| Jun, 2023 | $1.49 | $1.14 | $0.3525 | 98,699.0 | +16.13% |
| May, 2023 | $1.26 | $0.3228 | $0.9373 | 1,460,022.0 | +27.73% |
| Apr, 2023 | $1.45 | $0.821 | $0.629 | 379,191.0 | -26.60% |
| Mar, 2023 | $1.80 | $1.08 | $0.72 | 131,484.0 | -10.49% |
| Feb, 2023 | $1.65 | $1.08 | $0.57 | 298,703.0 | +30.00% |
| Jan, 2023 | $1.29 | $1.00 | $0.29 | 190,650.0 | -2.65% |
Nanophase Technologies Corp. Stock (NANX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.51 | $1.09 | $0.42 | 941,778.0 | -27.56% |
| Nov, 2022 | $2.50 | $1.26 | $1.24 | 509,164.0 | -34.32% |
| Oct, 2022 | $2.50 | $2.21 | $0.29 | 136,794.0 | +0.21% |
| Sep, 2022 | $2.79 | $2.12 | $0.67 | 180,738.0 | -13.50% |
| Aug, 2022 | $3.14 | $2.52 | $0.62 | 385,975.0 | -11.04% |
| Jul, 2022 | $3.13 | $2.80 | $0.33 | 38,384.0 | +8.45% |
| May, 2022 | $2.84 | $2.51 | $0.33 | 26,874.0 | +0.00% |
2.52%
0.85%
Cap:
|
Volume (24h):