Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	0.7582	0.8300	0.7582	0.8300	5,305	+0.02(+2.47%)
Oct 30, 2018	0.7700	0.8200	0.7700	0.8100	9,313	+0.02(+2.53%)
Oct 29, 2018	0.8050	0.8050	0.7702	0.7900	14,100	-0.00(-0.62%)
Oct 26, 2018	0.8000	0.8000	0.7949	0.7949	15,000	+0.00(+0.00%)
Oct 25, 2018	0.7450	0.7949	0.7200	0.7949	11,074	+0.01(+1.91%)
Oct 24, 2018	0.7600	0.7800	0.7400	0.7800	6,846	-0.01(-1.87%)
Oct 23, 2018	0.8000	0.8000	0.7949	0.7949	3,000	+0.02(+3.23%)
Oct 22, 2018	0.7700	0.7700	0.7700	0.7700	5,000	+0.04(+5.48%)
Oct 19, 2018	0.7300	0.7500	0.7300	0.7300	1,900	+0.00(+0.00%)
Oct 18, 2018	0.7526	0.7526	0.7300	0.7300	6,620	-0.01(-1.35%)
Oct 17, 2018	0.7700	0.7700	0.7400	0.7400	2,750	-0.06(-7.50%)
Oct 16, 2018	0.7351	0.8000	0.7351	0.8000	14,900	+0.04(+5.26%)
Oct 15, 2018	0.7350	0.7600	0.7350	0.7600	5,214	+0.02(+2.70%)
Oct 12, 2018	0.7300	0.7500	0.7300	0.7400	11,900	+0.00(+0.00%)
Oct 11, 2018	0.7440	0.7500	0.7400	0.7400	4,923	-0.02(-2.62%)
Oct 10, 2018	0.7350	0.7599	0.7350	0.7599	2,000	+0.00(+0.00%)
Oct 09, 2018	0.7400	0.7599	0.7400	0.7599	1,204	-0.00(-0.01%)
Oct 08, 2018	0.7451	0.7600	0.7300	0.7600	7,001	+0.02(+2.70%)
Oct 05, 2018	0.7400	0.7400	0.7400	0.7400	600	+0.01(+1.37%)
Oct 04, 2018	0.7300	0.7300	0.7300	0.7300	1,012	+0.00(+0.00%)
Oct 03, 2018	0.7250	0.7645	0.7250	0.7300	2,200	-0.06(-8.04%)
Oct 02, 2018	0.7596	0.7938	0.7250	0.7938	9,350	+0.05(+7.27%)

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