Free Trial

Nanophase Technologies (NANX) Stock Chart & Stock Price History

→ $21,000 in profits in six weeks? (From InvestorPlace) (Ad)
Free NANX Stock Alerts
$1.42
+0.02 (+1.43%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

Nanophase Technologies Stock Price Performance

5 Day
Performance
+2.16%
1 Month
Performance
+84.42%
3 Month
Performance
+208.70%
6 Month
Performance
+59.55%
Year-To-Date
Performance
+136.67%
1 Year
Performance
+77.50%
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
Watch this FREE trading tutorial while it’s still available
On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.
Click here for details.

NANX Stock Chart for Saturday, May, 4, 2024

NANX Chart by TradingView

Nanophase Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$1.40$1.42
+1.43%		$1.42$1.322,380 shs$77.66 million
05/02/2024$1.30$1.40
+7.69%		$1.42$1.4055,875 shs$76.57 million
05/01/2024$1.35$1.30
-3.70%		$1.42$1.0939,435 shs$71.10 million
04/30/2024$1.39$1.35
-2.88%		$1.35$1.1710,090 shs$73.83 million
04/29/2024$1.37$1.39
+1.46%		$1.42$1.2512,170 shs$76.02 million
04/26/2024$1.15$1.37
+19.13%		$1.37$1.1554,703 shs$74.93 million
04/25/2024$1.16$1.15
-0.86%		$1.16$1.145,692 shs$62.90 million
04/24/2024$1.07$1.16
+8.41%		$1.19$1.0648,593 shs$63.44 million
04/23/2024$0.99$1.07
+8.08%		$1.17$0.9966,742 shs$58.52 million
04/22/2024$0.97$0.99
+2.06%		$0.99$0.9751,817 shs$54.14 million
04/19/2024$0.98$0.97
-0.61%		$0.98$0.973,950 shs$53.05 million
04/18/2024$0.95$0.98
+2.74%		$0.98$0.969,745 shs$53.38 million
04/17/2024$0.92$0.95
+3.26%		$0.95$0.9314,773 shs$51.96 million
04/16/2024$0.93$0.92
-1.41%		$0.92$0.927,034 shs$50.32 million
04/15/2024$0.94$0.93
-0.19%		$0.94$0.869,215 shs$51.04 million
04/12/2024$0.89$0.94
+5.65%		$0.98$0.898,580 shs$51.14 million
04/11/2024$0.81$0.89
+9.26%		$0.91$0.8326,400 shs$48.40 million
04/10/2024$0.77$0.81
+5.06%		$0.82$0.7714,421 shs$42.19 million
04/09/2024$0.77$0.77
+0.13%		$0.80$0.774,870 shs$40.15 million
04/08/2024$0.77$0.77$0.80$0.7720,115 shs$40.10 million
04/05/2024$0.77$0.77$0.77$0.7720,115 shs$40.10 million
04/04/2024$0.70$0.77
+10.00%		$0.80$0.745,650 shs$40.10 million
04/03/2024$0.71$0.70
-1.41%		$0.73$0.677,530 shs$34.78 million
04/01/2024$0.70$0.71
+1.28%		$0.80$0.691,400 shs$35.28 million
03/29/2024$0.70$0.70$0.75$0.672,550 shs$34.83 million
03/28/2024$0.72$0.70
-2.65%		$0.75$0.672,550 shs$34.83 million
03/27/2024$0.67$0.72
+7.46%		$0.72$0.72960 shs$35.72 million
03/26/2024$0.67$0.67$0.69$0.67486 shs$33.25 million
03/25/2024$0.75$0.67
-10.05%		$0.69$0.67476 shs$33.24 million
03/22/2024$0.75$0.75$0.83$0.654,967 shs$36.96 million
03/21/2024$0.83$0.75
-10.24%		$0.83$0.654,967 shs$36.96 million
03/20/2024$0.65$0.83
+27.69%		$0.85$0.77978 shs$41.17 million
03/19/2024$0.63$0.65
+3.17%		$0.65$0.604,699 shs$32.24 million
03/18/2024$0.63$0.63$0.68$0.583,900 shs$31.25 million
03/15/2024$0.64$0.63
-1.56%		$0.68$0.583,956 shs$31.25 million
03/14/2024$0.64$0.64
+0.63%		$0.75$0.641,340 shs$31.74 million
03/13/2024$0.50$0.64
+27.20%		$0.64$0.487,500 shs$31.55 million
03/12/2024$0.46$0.50
+8.67%		$0.50$0.461,400 shs$24.80 million
03/11/2024$0.49$0.46
-6.10%		$0.50$0.453,370 shs$22.82 million
03/08/2024$0.50$0.49
-2.00%		$0.49$0.49420 shs$24.30 million
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/07/2024$0.65$0.50
-23.08%		$0.59$0.4034,036 shs$24.80 million
03/06/2024$0.75$0.65
-13.33%		$0.76$0.5430,310 shs$32.24 million
03/05/2024$0.80$0.75
-6.25%		$0.79$0.722,500 shs$37.20 million
03/04/2024$0.98$0.80
-18.20%		$0.90$0.7112,267 shs$39.68 million
03/01/2024$0.76$0.98
+28.68%		$0.98$0.804,925 shs$48.51 million
02/29/2024$0.74$0.76
+2.84%		$0.76$0.76515 shs$37.70 million
02/28/2024$0.86$0.74
-14.52%		$0.90$0.7432,787 shs$36.65 million
02/27/2024$0.84$0.86
+3.01%		$0.88$0.853,965 shs$42.88 million
02/26/2024$0.85$0.84
-1.22%		$0.85$0.8212,334 shs$41.63 million
02/23/2024$0.82$0.85
+3.13%		$0.85$0.83408 shs$42.15 million
02/22/2024$0.80$0.82
+2.85%		$0.82$0.82301 shs$40.89 million
02/21/2024$0.90$0.80
-10.99%		$0.88$0.8011,970 shs$39.76 million
02/20/2024$0.98$0.90
-7.88%		$0.94$0.90700 shs$44.67 million
02/19/2024$0.98$0.98
-0.31%		$0.98$0.8035,400 shs$48.49 million
02/16/2024$0.75$0.98
+30.27%		$0.98$0.8030,476 shs$48.49 million
02/15/2024$0.75$0.75$0.86$0.758,888 shs$37.22 million
02/14/2024$0.86$0.75
-12.79%		$0.86$0.644,755 shs$37.22 million
02/13/2024$0.72$0.86
+19.44%		$0.91$0.5734,757 shs$42.68 million
02/12/2024$0.68$0.72
+5.74%		$0.76$0.5216,184 shs$35.73 million
02/09/2024$0.51$0.68
+32.39%		$0.76$0.5210,300 shs$33.79 million
02/07/2024$0.51$0.51
+0.84%		$0.51$0.473,011 shs$25.31 million
02/06/2024$0.45$0.51
+13.81%		$0.51$0.468,700 shs$25.31 million
02/05/2024$0.46$0.45
-2.59%		$0.48$0.455,210 shs$22.24 million

Related Companies:
This page (OTCMKTS:NANX) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace