Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	0.6250	0.6350	0.6250	0.6350	11,962	+0.03(+4.96%)
Oct 30, 2017	0.6100	0.6100	0.6050	0.6050	55,315	-0.01(-0.82%)
Oct 27, 2017	0.6701	0.7049	0.6100	0.6100	18,659	-0.06(-8.96%)
Oct 26, 2017	0.7299	0.7299	0.6000	0.6700	29,040	-0.04(-5.63%)
Oct 25, 2017	0.7399	0.7399	0.7100	0.7100	5,071	-0.03(-4.04%)
Oct 24, 2017	0.7000	0.7399	0.7000	0.7399	2,060	+0.03(+4.21%)
Oct 23, 2017	0.6600	0.7100	0.6600	0.7100	4,910	+0.01(+1.43%)
Oct 20, 2017	0.6990	0.7000	0.6990	0.7000	10,000	+0.00(+0.13%)
Oct 19, 2017	0.7000	0.7000	0.6991	0.6991	1,500	+0.01(+1.32%)
Oct 18, 2017	0.6750	0.7000	0.6750	0.6900	14,213	-0.00(-0.71%)
Oct 17, 2017	0.6770	0.7000	0.6501	0.6949	31,104	+0.03(+5.29%)
Oct 16, 2017	0.6599	0.6600	0.6350	0.6600	18,854	+0.02(+3.13%)
Oct 13, 2017	0.6400	0.6400	0.6400	0.6400	550	-0.01(-1.54%)
Oct 12, 2017	0.6400	0.6541	0.6010	0.6500	13,526	-0.01(-1.52%)
Oct 10, 2017		0.6600	0.6600	0.6600	60	-0.02(-2.80%)
Oct 09, 2017	0.6210	0.6790	0.6210	0.6790	1,200	+0.00(+0.00%)
Oct 06, 2017	0.6210	0.6790	0.6210	0.6790	3,603	+0.04(+6.41%)
Oct 05, 2017	0.6210	0.6400	0.6210	0.6381	5,556	-0.00(-0.30%)
Oct 04, 2017	0.6305	0.6500	0.6210	0.6400	46,487	-0.01(-1.54%)
Oct 03, 2017	0.6795	0.6795	0.6500	0.6500	23,094	-0.01(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Nanophase Technologies Corp (OP: NANX )

Historical Prices

Free News Feed