Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.550 +0.180 (+13.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Oct 01, 2018 0.7800 0.7800 0.7350 0.7400 12,621 -0.01(-1.86%)
Sep 28, 2018 0.7600 0.7600 0.7540 0.7540 3,500 -0.02(-2.08%)
Sep 27, 2018 0.7500 0.7825 0.7500 0.7700 14,610 -0.02(-2.28%)
Sep 26, 2018 0.8100 0.8100 0.7850 0.7880 10,179 +0.00(+0.11%)
Sep 25, 2018 0.8700 0.8700 0.7871 0.7871 3,445 -0.08(-9.53%)
Sep 24, 2018 0.8300 0.8700 0.8300 0.8700 11,230 +0.05(+6.10%)
Sep 21, 2018 0.8000 0.8679 0.7020 0.8200 49,300 +0.01(+1.23%)
Sep 20, 2018 0.8274 0.8274 0.8000 0.8100 7,400 +0.01(+1.25%)
Sep 19, 2018 0.7950 0.8274 0.7950 0.8000 10,220 +0.01(+1.20%)
Sep 18, 2018 0.7801 0.8087 0.7800 0.7905 3,249 +0.01(+1.35%)
Sep 17, 2018 0.7850 0.8249 0.7500 0.7800 20,015 -0.02(-2.50%)
Sep 14, 2018 0.7700 0.8000 0.7700 0.8000 9,100 +0.04(+5.26%)
Sep 13, 2018 0.7700 0.8000 0.7500 0.7600 15,719 +0.00(+0.00%)
Sep 12, 2018 0.8465 0.8465 0.7251 0.7600 94,212 -0.11(-12.43%)
Sep 11, 2018 0.8400 0.8679 0.8400 0.8679 9,420 +0.00(+0.00%)
Sep 10, 2018 0.8201 0.8880 0.8201 0.8679 26,411 +0.02(+2.11%)
Sep 07, 2018 0.8500 0.8500 0.8450 0.8500 5,100 +0.01(+1.49%)
Sep 06, 2018 0.8201 0.8375 0.8201 0.8375 3,693 -0.01(-1.47%)
Sep 05, 2018 0.8410 0.8800 0.8410 0.8500 5,925 +0.01(+1.07%)
Sep 04, 2018 0.8300 0.9000 0.8300 0.8410 65,706 -0.10(-10.72%)
Aug 31, 2018 0.9420 0.9420 0.9420 0 +0.00(+0.21%)
Aug 30, 2018 0.9550 0.9550 0.9400 0.9400 755 +0.00(+0.00%)
Aug 29, 2018 0.9200 0.9700 0.9200 0.9400 19,400 -0.01(-1.05%)
Aug 28, 2018 0.9500 0.9500 0.9500 0.9500 577 +0.00(+0.00%)
Aug 27, 2018 0.9200 0.9500 0.8740 0.9500 14,713 +0.05(+5.56%)
Aug 24, 2018 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Aug 23, 2018 0.9000 0.9000 0.9000 0.9000 1,110 +0.00(+0.00%)
Aug 22, 2018 0.8800 0.9500 0.8800 0.9000 9,340 +0.01(+1.11%)
Aug 21, 2018 0.8400 0.8901 0.8400 0.8901 595 -0.00(-0.10%)
Aug 20, 2018 0.9500 0.9500 0.8910 0.8910 1,868 -0.03(-3.15%)
Aug 17, 2018 0.9200 0.9200 0.9200 0.9200 1,200 +0.08(+9.52%)
Aug 16, 2018 0.8500 0.8500 0.8110 0.8400 76,052 -0.06(-6.67%)
Aug 15, 2018 0.8121 0.9000 0.8121 0.9000 5,551 +0.03(+3.31%)
Aug 14, 2018 0.8120 0.9160 0.8120 0.8712 1,690 +0.02(+2.49%)
Aug 13, 2018 0.8100 1.000 0.8100 0.8500 26,956 +0.04(+4.91%)
Aug 10, 2018 0.8300 0.8300 0.8102 0.8102 4,100 -0.02(-2.39%)
Aug 09, 2018 0.8100 0.8315 0.8100 0.8300 7,667 +0.02(+2.47%)
Aug 08, 2018 0.8400 0.8400 0.8020 0.8100 7,478 -0.02(-2.64%)
Aug 07, 2018 0.8320 0.8320 0.8320 0.8320 5,705 +0.00(+0.24%)
Aug 06, 2018 0.8300 0.8400 0.8300 0.8300 2,301 +0.00(+0.00%)
Aug 03, 2018 0.8510 0.8510 0.8300 0.8300 14,900 -0.04(-4.60%)
Aug 02, 2018 0.8760 0.9200 0.8341 0.8700 12,380 -0.03(-3.33%)
Aug 01, 2018 0.9000 0.9000 0.8300 0.9000 8,786 +0.02(+2.27%)
Jul 31, 2018 0.9028 0.9028 0.8301 0.8800 21,202 -0.04(-4.35%)
Jul 30, 2018 0.9299 0.9799 0.8800 0.9200 19,060 +0.00(+0.00%)
Jul 27, 2018 0.9300 0.9300 0.8802 0.9200 24,400 +0.02(+2.22%)
Jul 26, 2018 0.9537 1.000 0.8901 0.9000 30,494 -0.02(-2.61%)
Jul 25, 2018 0.9200 0.9900 0.9200 0.9241 10,039 +0.01(+0.70%)
Jul 24, 2018 0.9576 0.9576 0.9177 0.9177 3,500 -0.06(-6.36%)
Jul 23, 2018 0.9441 0.9800 0.9351 0.9800 1,300 +0.00(+0.00%)
Jul 20, 2018 0.9351 0.9800 0.9351 0.9800 1,600 +0.00(+0.00%)
Jul 19, 2018 0.9500 0.9800 0.9500 0.9800 6,100 -0.02(-1.51%)
Jul 18, 2018 1.000 1.000 0.9351 0.9950 9,165 -0.03(-2.45%)
Jul 17, 2018 0.9500 1.020 0.9156 1.020 26,961 +0.07(+7.65%)
Jul 16, 2018 1.010 1.020 0.9475 0.9475 7,795 -0.08(-7.74%)
Jul 13, 2018 1.100 1.100 1.000 1.027 8,873 -0.00(-0.29%)
Jul 12, 2018 0.9450 1.080 0.9450 1.030 20,166 +0.09(+10.09%)
Jul 11, 2018 0.9501 1.050 0.9356 0.9356 7,477 -0.06(-6.44%)
Jul 10, 2018 0.9750 1.000 0.9500 1.000 8,821 +0.00(+0.50%)
Jul 09, 2018 0.9502 0.9502 0.9501 0.9950 14,719 -0.02(-2.45%)
Jul 06, 2018 0.9501 1.030 0.9501 1.020 16,736 +0.02(+2.51%)
Jul 05, 2018 0.9999 1.040 0.9501 0.9950 4,437 +0.02(+2.05%)
Jul 03, 2018 0.9750 0.9750 0.9750 0 +0.01(+0.52%)
Jul 02, 2018 0.9500 0.9700 0.9500 0.9700 6,451 +0.01(+1.04%)
Jun 29, 2018 1.050 1.050 0.9501 0.9600 11,097 -0.04(-4.00%)
Jun 28, 2018 0.8800 1.080 0.8800 1.000 25,267 +0.12(+13.64%)
Jun 27, 2018 0.8860 0.9399 0.8800 0.8800 7,573 +0.01(+1.15%)
Jun 26, 2018 0.8500 0.8800 0.8500 0.8700 13,850 +0.04(+5.31%)
Jun 22, 2018 0.8261 0.8261 0.8261 0 +0.01(+0.74%)
Jun 20, 2018 0.8200 0.8200 0.8200 120 -0.05(-5.75%)
Jun 19, 2018 0.8450 0.8700 0.8325 0.8700 2,880 +0.00(+0.00%)
Jun 18, 2018 0.8750 0.8750 0.7920 0.8700 19,001 -0.01(-0.57%)
Jun 15, 2018 0.8750 0.7870 0.8750 7,889 +0.07(+8.29%)
Jun 14, 2018 0.8550 0.8800 0.8000 0.8080 13,819 +0.04(+4.94%)
Jun 13, 2018 0.8503 0.8503 0.7700 0.7700 2,150 -0.11(-12.30%)
Jun 12, 2018 0.8800 0.8800 0.8640 0.8780 19,627 -0.01(-1.34%)
Jun 11, 2018 0.8675 0.8899 0.7720 0.8899 58,760 +0.02(+2.29%)
Jun 08, 2018 0.8700 0.8700 0.8700 0.8700 7,121 +0.00(+0.00%)
Jun 07, 2018 0.8500 0.8750 0.8500 0.8700 5,727 -0.01(-0.57%)
Jun 06, 2018 0.8800 0.8800 0.8650 0.8750 4,100 -0.01(-0.57%)
Jun 05, 2018 0.8820 0.8820 0.8210 0.8800 15,450 -0.00(-0.23%)
Jun 04, 2018 0.8500 0.8820 0.8500 0.8820 3,695 +0.06(+7.55%)
Jun 01, 2018 0.8550 0.8850 0.8201 0.8201 10,447 -0.06(-7.33%)
May 31, 2018 0.8850 0.8850 0.8202 0.8850 4,435 +0.00(+0.00%)
May 30, 2018 0.8650 0.8850 0.8600 0.8850 11,335 +0.05(+5.36%)
May 29, 2018 0.8850 0.8900 0.8400 0.8400 5,815 -0.05(-5.62%)
May 25, 2018 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
May 24, 2018 0.8400 0.8900 0.8101 0.8800 9,266 +0.06(+7.32%)
May 23, 2018 0.8400 0.8400 0.7801 0.8200 4,700 -0.02(-2.38%)
May 22, 2018 0.8300 0.8400 0.8000 0.8400 12,347 +0.00(+0.00%)
May 21, 2018 0.7825 0.8400 0.7650 0.8400 12,919 +0.00(+0.00%)
May 18, 2018 0.8900 0.8900 0.8400 0.8400 8,610 -0.05(-5.62%)
May 17, 2018 0.8900 0.8900 0.8600 0.8900 3,094 +0.00(+0.00%)
May 16, 2018 0.8900 0.8900 0.8900 0.8900 824 +0.02(+2.30%)
May 15, 2018 0.8900 0.8900 0.8500 0.8700 3,650 +0.00(+0.00%)
May 14, 2018 0.8900 0.8900 0.8500 0.8700 7,074 -0.02(-1.69%)
May 11, 2018 0.8900 0.8900 0.8500 0.8850 15,014 -0.01(-0.56%)
May 10, 2018 0.8300 0.8900 0.8200 0.8900 20,927 +0.11(+14.10%)
May 09, 2018 0.7560 0.7800 0.7200 0.7800 26,045 +0.03(+3.72%)
May 08, 2018 0.8150 0.8150 0.7520 0.7520 22,359 -0.03(-3.59%)
May 07, 2018 0.9000 0.9000 0.7620 0.7800 40,252 -0.12(-13.33%)
May 04, 2018 1.070 1.070 0.7520 0.9000 79,363 -0.10(-10.00%)
May 03, 2018 1.150 1.150 1.000 1.000 3,971 -0.15(-13.04%)
May 02, 2018 0.9700 1.150 0.9700 1.150 13,354 +0.20(+21.05%)
May 01, 2018 1.120 1.120 0.9200 0.9500 32,232 -0.16(-14.41%)
Apr 30, 2018 1.200 1.270 1.110 1.110 26,547 -0.16(-12.60%)
Apr 27, 2018 1.185 1.270 1.110 1.270 36,272 +0.10(+8.55%)
Apr 26, 2018 1.270 1.340 1.170 1.170 126,498 -0.02(-1.68%)
Apr 25, 2018 0.9836 1.300 0.9300 1.190 107,131 +0.21(+21.43%)
Apr 24, 2018 0.9200 0.9800 0.9000 0.9800 37,755 +0.08(+8.89%)
Apr 23, 2018 0.9000 0.9200 0.8550 0.9000 24,338 +0.00(+0.00%)
Apr 20, 2018 0.8000 0.9500 0.7610 0.9000 95,134 +0.10(+12.50%)
Apr 19, 2018 0.8000 0.8000 0.7500 0.8000 13,094 +0.00(+0.00%)
Apr 18, 2018 0.8000 0.8000 0.7750 0.8000 5,770 +0.00(+0.00%)
Apr 17, 2018 0.7495 0.8000 0.7495 0.8000 32,695 +0.06(+8.11%)
Apr 16, 2018 0.7500 0.7548 0.7200 0.7400 44,614 -0.00(-0.66%)
Apr 13, 2018 0.7387 0.7498 0.6900 0.7449 22,465 +0.05(+7.96%)
Apr 12, 2018 0.6500 0.7387 0.6500 0.6900 18,828 +0.02(+2.99%)
Apr 11, 2018 0.6800 0.7498 0.6700 0.6700 64,499 +0.00(+0.00%)
Apr 10, 2018 0.6600 0.6750 0.6500 0.6700 47,679 +0.01(+0.75%)
Apr 09, 2018 0.5500 0.6650 0.5500 0.6650 61,914 +0.07(+10.83%)
Apr 06, 2018 0.4900 0.6300 0.4310 0.6000 206,271 +0.11(+22.50%)
Apr 05, 2018 0.4550 0.4898 0.4550 0.4898 9,467 +0.06(+13.88%)
Apr 03, 2018 0.4301 0.4301 0.4301 0 -0.05(-10.38%)
Apr 02, 2018 0.4300 0.4800 0.4300 0.4799 11,410 +0.02(+3.43%)
Mar 29, 2018 0.4640 0.4640 0.4640 0 -0.00(-0.22%)
Mar 28, 2018 0.4650 0.4650 0.4650 0.4650 6,225 +0.03(+5.68%)
Mar 27, 2018 0.4400 0.4400 0.4400 0.4400 1,800 +0.00(+0.00%)
Mar 26, 2018 0.4690 0.4690 0.4400 0.4400 9,941 -0.03(-6.18%)
Mar 23, 2018 0.4500 0.4690 0.4500 0.4690 1,522 +0.00(+0.00%)
Mar 22, 2018 0.4499 0.4690 0.4400 0.4690 24,198 +0.02(+4.22%)
Mar 21, 2018 0.4400 0.4500 0.4400 0.4500 23,000 +0.00(+0.00%)
Mar 20, 2018 0.4400 0.4500 0.4300 0.4500 13,808 +0.01(+2.51%)
Mar 19, 2018 0.4300 0.4390 0.4300 0.4390 3,000 -0.00(-0.23%)
Mar 16, 2018 0.4400 0.4400 0.4300 0.4400 466 +0.00(+0.00%)
Mar 15, 2018 0.4370 0.4400 0.4370 0.4400 1,678 +0.01(+2.33%)
Mar 14, 2018 0.4500 0.4500 0.4300 0.4300 12,475 -0.02(-4.44%)
Mar 13, 2018 0.4400 0.4500 0.4300 0.4500 7,000 +0.02(+4.65%)
Mar 12, 2018 0.4420 0.4620 0.4300 0.4300 20,622 -0.01(-2.69%)
Mar 09, 2018 0.4527 0.4527 0.4210 0.4419 14,827 +0.02(+4.96%)
Mar 08, 2018 0.4210 0.4527 0.4210 0.4210 4,981 -0.02(-4.99%)
Mar 07, 2018 0.4221 0.4431 0.4210 0.4431 13,110 -0.04(-7.69%)
Mar 06, 2018 0.4210 0.4800 0.4210 0.4800 14,704 +0.03(+6.55%)
Mar 05, 2018 0.4800 0.4800 0.4505 0.4505 660 +0.00(+0.11%)
Mar 01, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 28, 2018 0.4900 0.4900 0.4210 0.4500 4,530 -0.04(-8.13%)
Feb 27, 2018 0.4200 0.4899 0.4200 0.4898 20,661 +0.02(+3.36%)
Feb 26, 2018 0.4530 0.4739 0.4200 0.4739 3,324 +0.00(+0.00%)
Feb 23, 2018 0.4201 0.4739 0.4201 0.4739 3,650 +0.04(+8.94%)
Feb 22, 2018 0.4500 0.4500 0.4201 0.4350 19,531 -0.02(-3.33%)
Feb 21, 2018 0.4200 0.4500 0.4200 0.4500 9,050 -0.02(-4.05%)
Feb 20, 2018 0.4630 0.4690 0.4200 0.4690 1,732 +0.02(+4.22%)
Feb 15, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 14, 2018 0.4200 0.4500 0.4200 0.4500 9,713 +0.03(+7.14%)
Feb 13, 2018 0.4200 0.4200 0.4200 0.4200 1,100 +0.00(+0.00%)
Feb 12, 2018 0.4200 0.4200 0.4200 0.4200 1,336 -0.06(-11.95%)
Feb 09, 2018 0.4201 0.4770 0.4201 0.4770 570 +0.00(+0.42%)
Feb 08, 2018 0.4200 0.4750 0.4200 0.4750 5,600 +0.05(+13.10%)
Feb 07, 2018 0.4200 0.4200 0.4200 0.4200 4,387 +0.00(+0.00%)
Feb 06, 2018 0.4200 0.4300 0.4200 0.4200 20,363 -0.00(-0.02%)
Feb 05, 2018 0.4350 0.4600 0.4201 0.4201 4,676 -0.03(-6.64%)
Feb 02, 2018 0.4500 0.4630 0.4200 0.4500 11,270 -0.03(-5.76%)
Feb 01, 2018 0.4490 0.4490 0.4490 0.4775 8,021 +0.07(+16.46%)
Jan 31, 2018 0.4200 0.4790 0.4000 0.4100 11,490 -0.07(-15.11%)
Jan 30, 2018 0.4359 0.4830 0.4358 0.4830 1,420 +0.00(+0.21%)
Jan 29, 2018 0.4890 0.4890 0.4201 0.4820 3,940 -0.00(-0.21%)
Jan 26, 2018 0.4300 0.4830 0.4201 0.4830 2,015 +0.01(+1.05%)
Jan 25, 2018 0.4990 0.4990 0.4201 0.4780 8,080 -0.00(-0.73%)
Jan 24, 2018 0.4825 0.4850 0.4101 0.4815 3,072 -0.00(-0.16%)
Jan 23, 2018 0.4100 0.4823 0.4100 0.4823 7,207 +0.01(+2.61%)
Jan 22, 2018 0.4800 0.4800 0.4111 0.4700 1,905 -0.01(-2.08%)
Jan 19, 2018 0.4500 0.4830 0.4290 0.4800 8,467 +0.03(+6.67%)
Jan 18, 2018 0.4685 0.4819 0.4102 0.4500 7,350 -0.03(-6.05%)
Jan 17, 2018 0.4200 0.4790 0.4100 0.4790 8,100 +0.06(+14.02%)
Jan 16, 2018 0.4516 0.4960 0.4201 3,040 -0.08(-15.30%)
Jan 12, 2018 0.4960 0.4960 0.4960 0 +0.05(+10.22%)
Jan 11, 2018 0.4500 0.4500 0.4100 0.4500 18,901 +0.00(+0.00%)
Jan 10, 2018 0.4980 0.5000 0.4120 0.4500 17,318 -0.05(-9.64%)
Jan 09, 2018 0.4530 0.5000 0.4000 0.4980 56,907 -0.02(-4.23%)
Jan 08, 2018 0.4500 0.5200 0.4500 0.5200 4,244 +0.00(+0.00%)
Jan 05, 2018 0.4500 0.5200 0.4500 0.5200 7,620 +0.00(+0.00%)
Jan 04, 2018 0.4510 0.5200 0.4500 0.5200 1,900 +0.00(+0.13%)
Jan 03, 2018 0.4700 0.5193 0.4700 0.5193 3,420 -0.00(-0.13%)
Jan 02, 2018 0.4800 0.5200 0.4700 0.5200 6,720 +0.00(+0.00%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 28, 2017 0.4610 0.5280 0.4610 0.5000 4,643 -0.04(-7.41%)
Dec 27, 2017 0.5400 0.5400 0.4400 0.5400 33,500 +0.12(+28.24%)
Dec 26, 2017 0.4300 0.5000 0.4211 0.4211 18,111 -0.08(-15.44%)
Dec 22, 2017 0.4992 0.4992 0.4500 0.4980 11,072 +0.00(+0.02%)
Dec 21, 2017 0.4400 0.4980 0.4200 0.4979 11,581 +0.06(+13.16%)
Dec 20, 2017 0.4400 0.4400 0.4400 0.4400 150 -0.06(-12.00%)
Dec 19, 2017 0.4980 0.5000 0.4500 0.5000 17,457 +0.00(+0.40%)
Dec 18, 2017 0.4025 0.5100 0.3550 0.4980 44,741 +0.02(+3.75%)
Dec 15, 2017 0.5200 0.5280 0.4800 0.4800 14,914 -0.04(-7.69%)
Dec 14, 2017 0.5199 0.5200 0.4999 0.5200 35,445 +0.00(+0.00%)
Dec 13, 2017 0.5200 0.5200 0.5200 0.5200 2,900 +0.00(+0.00%)
Dec 12, 2017 0.4505 0.5400 0.4500 0.5200 26,895 +0.02(+2.98%)
Dec 11, 2017 0.5300 0.5330 0.4500 0.5050 9,240 -0.03(-5.28%)
Dec 08, 2017 0.5346 0.5346 0.5000 0.5331 2,090 -0.00(-0.30%)
Dec 07, 2017 0.4508 0.5347 0.3700 0.5347 30,636 -0.00(-0.02%)
Dec 06, 2017 0.5348 0.5348 0.5348 0.5348 620 +0.00(+0.00%)
Dec 05, 2017 0.4500 0.5348 0.4500 0.5348 2,192 -0.00(-0.39%)
Dec 04, 2017 0.5250 0.5369 0.4100 0.5369 35,050 +0.05(+9.57%)
Dec 01, 2017 0.5500 0.5500 0.4000 0.4900 85,327 -0.09(-15.52%)
Nov 30, 2017 0.5900 0.5900 0.5799 0.5800 10,712 +0.03(+5.45%)
Nov 29, 2017 0.5500 0.5600 0.5500 0.5500 3,000 -0.01(-1.79%)
Nov 28, 2017 0.5600 0.5800 0.5600 0.5600 4,744 -0.00(-0.88%)
Nov 27, 2017 0.5600 0.5650 0.5500 0.5650 6,500 -0.01(-2.54%)
Nov 24, 2017 0.5797 0.5797 0.5797 0.5797 1,000 -0.00(-0.05%)
Nov 22, 2017 0.5500 0.6220 0.5300 0.5800 11,892 +0.03(+5.45%)
Nov 21, 2017 0.5700 0.5900 0.5500 0.5500 20,386 -0.02(-3.51%)
Nov 20, 2017 0.6000 0.6000 0.5700 0.5700 21,857 +0.00(+0.00%)
Nov 17, 2017 0.5700 0.5700 0.5700 0.5700 250 -0.01(-1.72%)
Nov 16, 2017 0.5700 0.6000 0.5700 0.5800 32,254 -0.05(-7.85%)
Nov 15, 2017 0.6000 0.6294 0.5800 0.6294 38,383 +0.03(+4.90%)
Nov 14, 2017 0.6303 0.7000 0.5999 0.6000 47,230 -0.03(-4.76%)
Nov 13, 2017 0.6300 0.6301 0.6300 0.6300 4,432 -0.01(-1.56%)
Nov 10, 2017 0.6401 0.6525 0.6400 0.6400 5,500 -0.03(-4.45%)
Nov 09, 2017 0.6400 0.6698 0.6130 0.6698 526 +0.03(+4.41%)
Nov 08, 2017 0.6465 0.6800 0.6200 0.6415 7,027 +0.01(+1.83%)
Nov 07, 2017 0.6500 0.6500 0.6300 0.6300 7,800 +0.01(+1.61%)
Nov 06, 2017 0.6400 0.6400 0.6200 0.6200 1,472 -0.04(-6.06%)
Nov 03, 2017 0.6100 0.6600 0.6100 0.6600 14,621 +0.05(+7.32%)
Nov 02, 2017 0.6100 0.6150 0.6100 0.6150 4,997 +0.00(+0.00%)
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.