14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.93 $1.48 Friday, 17th May 2024 NANX stock ended at $1.40. During the day the stock fluctuated 3.06% from a day low at $1.39 to a day high of $1.43.
90 days $0.400 $1.48
52 weeks $0.400 $1.49

Historical Nanophase Technologies Corp prices

Date Open High Low Close Volume
Jan 31, 2024 $0.450 $0.525 $0.450 $0.525 4 800
Jan 30, 2024 $0.500 $0.510 $0.470 $0.494 23 154
Jan 29, 2024 $0.499 $0.550 $0.451 $0.468 69 061
Jan 26, 2024 $0.472 $0.488 $0.440 $0.480 13 120
Jan 25, 2024 $0.420 $0.510 $0.420 $0.500 17 852
Jan 24, 2024 $0.455 $0.500 $0.430 $0.500 15 532
Jan 23, 2024 $0.510 $0.510 $0.430 $0.430 5 610
Jan 22, 2024 $0.524 $0.524 $0.500 $0.510 9 252
Jan 19, 2024 $0.500 $0.520 $0.466 $0.510 5 809
Jan 18, 2024 $0.510 $0.510 $0.510 $0.510 150
Jan 17, 2024 $0.510 $0.540 $0.466 $0.512 21 630
Jan 16, 2024 $0.540 $0.540 $0.466 $0.507 680
Jan 12, 2024 $0.500 $0.540 $0.500 $0.540 3 135
Jan 11, 2024 $0.510 $0.510 $0.461 $0.477 7 881
Jan 10, 2024 $0.529 $0.534 $0.510 $0.510 21 295
Jan 09, 2024 $0.510 $0.555 $0.510 $0.531 3 060
Jan 08, 2024 $0.550 $0.80 $0.550 $0.550 24 750
Jan 05, 2024 $0.601 $0.605 $0.551 $0.551 6 300
Jan 04, 2024 $0.610 $0.620 $0.601 $0.610 11 651
Jan 03, 2024 $0.625 $0.625 $0.625 $0.625 1 419
Jan 02, 2024 $0.600 $0.600 $0.600 $0.600 0
Dec 29, 2023 $0.610 $0.625 $0.576 $0.600 1 810
Dec 28, 2023 $0.610 $0.670 $0.610 $0.655 14 550
Dec 27, 2023 $0.601 $0.615 $0.594 $0.610 35 100
Dec 26, 2023 $0.580 $0.600 $0.580 $0.600 4 110

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NANX stock historical prices to predict future price movements?
Trend Analysis: Examine the NANX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NANX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Nanophase Technologies Corp

Nanophase Technologies Nanophase Technologies Corporation provides engineered materials, formulation development, and commercial manufacturing with an integrated family of technologies in the United States. It offers surface engineered zinc oxide and titanium dioxide for sunscreens and personal care products; fully formulated cosmetics, sun care, and skin care under the Solésence brand name; and advanced materials products, such as architectural coatings, industrial c... NANX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT