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

Nanophase Technologies Corp (OP: NANX )

1.500 +0.040 (+2.74%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 12, 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 (%)
Nov 30, 2020 0.7001 0.7899 0.6700 0.7400 6,923 +0.02(+2.76%)
Nov 27, 2020 0.7000 0.7700 0.7000 0.7201 3,000 +0.02(+2.87%)
Nov 25, 2020 0.7000 0.7500 0.7000 0.7000 5,700 -0.04(-4.77%)
Nov 24, 2020 0.7350 0.7600 0.7000 0.7351 6,132 -0.00(-0.66%)
Nov 23, 2020 0.6800 0.7700 0.6800 0.7400 2,790 +0.02(+2.07%)
Nov 20, 2020 0.6900 0.7500 0.6900 0.7250 6,400 +0.01(+0.69%)
Nov 19, 2020 0.7200 0.7200 0.7200 0.7200 605 +0.00(+0.00%)
Nov 18, 2020 0.7200 0.7200 0.7200 0.7200 971 +0.00(+0.00%)
Nov 17, 2020 0.7050 0.7800 0.6950 0.7200 11,232 -0.06(-7.69%)
Nov 16, 2020 0.7500 0.9500 0.7500 0.7800 16,206 +0.06(+7.59%)
Nov 13, 2020 0.6500 0.7500 0.6500 0.7250 9,800 -0.03(-3.33%)
Nov 12, 2020 0.7500 0.7500 0.7000 0.7500 3,971 +0.00(+0.00%)
Nov 11, 2020 0.7000 0.7500 0.6500 0.7500 4,633 +0.05(+7.14%)
Nov 10, 2020 0.7000 0.7000 0.7000 0.7000 580 +0.00(+0.00%)
Nov 09, 2020 0.7000 0.7000 0.6500 0.7000 4,383 +0.02(+3.70%)
Nov 06, 2020 0.6700 0.7000 0.6600 0.6750 10,800 +0.00(+0.00%)
Nov 05, 2020 0.6200 0.7200 0.6200 0.6750 31,269 +0.06(+10.64%)
Nov 04, 2020 0.6500 0.7000 0.6101 0.6101 6,228 -0.08(-11.58%)
Nov 03, 2020 0.6900 0.6900 0.6900 0.6900 190 +0.00(+0.00%)
Nov 02, 2020 0.6180 0.6900 0.6180 0.6900 2,763 +0.00(+0.00%)
Oct 30, 2020 0.6200 0.6900 0.6000 0.6900 5,100 +0.07(+11.29%)
Oct 29, 2020 0.6200 0.6200 0.6200 148 +0.00(+0.00%)
Oct 28, 2020 0.6105 0.6200 0.5980 0.6200 18,136 -0.03(-4.62%)
Oct 27, 2020 0.6500 0.6500 0.6500 0.6500 110 +0.00(+0.00%)
Oct 26, 2020 0.6100 0.6900 0.6100 0.6500 1,890 -0.00(-0.02%)
Oct 23, 2020 0.6501 0.6501 0.6501 62 +0.00(+0.00%)
Oct 22, 2020 0.6100 0.6900 0.6100 0.6501 2,985 -0.00(-0.75%)
Oct 21, 2020 0.6329 0.6550 0.6101 0.6550 1,932 +0.00(+0.00%)
Oct 20, 2020 0.6450 0.6650 0.6450 0.6550 4,680 +0.01(+0.77%)
Oct 19, 2020 0.6500 0.6500 0.6500 0.6500 143 +0.01(+1.56%)
Oct 16, 2020 0.6900 0.7000 0.6100 0.6400 16,100 -0.06(-8.57%)
Oct 15, 2020 0.6000 0.7000 0.5690 0.7000 4,794 +0.05(+7.69%)
Oct 14, 2020 0.7000 0.7000 0.6000 0.6500 1,891 +0.01(+1.96%)
Oct 13, 2020 0.6500 0.6500 0.6000 0.6375 6,876 +0.02(+2.82%)
Oct 12, 2020 0.6250 0.6300 0.6200 0.6200 4,307 -0.01(-1.59%)
Oct 09, 2020 0.7000 0.7000 0.6300 0.6300 7,600 +0.00(+0.00%)
Oct 08, 2020 0.6500 0.6500 0.6300 0.6300 1,200 -0.02(-3.08%)
Oct 07, 2020 0.6700 0.6700 0.6500 0.6500 12,665 +0.00(+0.00%)
Oct 06, 2020 0.7000 0.7000 0.6500 0.6500 11,330 -0.05(-7.14%)
Oct 05, 2020 0.6500 0.7000 0.6500 0.7000 9,985 +0.05(+7.69%)
Oct 02, 2020 0.6500 0.7000 0.5530 0.6500 58,000 +0.04(+6.12%)
Oct 01, 2020 0.6500 0.6500 0.6125 0.6125 6,645 -0.01(-1.21%)
Sep 30, 2020 0.6500 0.6500 0.6000 0.6200 10,286 +0.02(+3.33%)
Sep 29, 2020 0.5500 0.6000 0.5500 0.6000 41,843 +0.01(+1.69%)
Sep 28, 2020 0.4900 0.6000 0.4900 0.5900 213,431 +0.11(+24.21%)
Sep 25, 2020 0.4900 0.5000 0.4500 0.4750 5,300 -0.03(-5.00%)
Sep 24, 2020 0.4600 0.5000 0.4201 0.5000 63,503 +0.00(+0.00%)
Sep 23, 2020 0.5099 0.5100 0.4550 0.5000 11,919 +0.00(+0.00%)
Sep 22, 2020 0.5245 0.5245 0.4950 0.5000 845 +0.04(+8.70%)
Sep 21, 2020 0.4600 0.4800 0.4600 0.4600 453 -0.02(-5.15%)
Sep 17, 2020 0.4850 0.4850 0.4850 0 -0.03(-4.90%)
Sep 16, 2020 0.4600 0.5100 0.4600 0.5100 7,412 +0.02(+3.55%)
Sep 15, 2020 0.5100 0.5200 0.4500 0.4925 17,400 -0.00(-0.61%)
Sep 14, 2020 0.4200 0.5223 0.4200 0.4955 33,059 -0.02(-4.71%)
Sep 11, 2020 0.5200 0.5223 0.5199 0.5200 18,000 +0.07(+15.56%)
Sep 10, 2020 0.4850 0.5200 0.4500 0.4500 34,350 +0.00(+0.00%)
Sep 09, 2020 0.4500 0.4500 0.4500 0.4500 610 -0.07(-13.46%)
Sep 08, 2020 0.4220 0.5200 0.4220 0.5200 6,461 +0.05(+11.59%)
Sep 04, 2020 0.4500 0.4920 0.3900 0.4660 14,700 -0.02(-3.42%)
Sep 03, 2020 0.4220 0.5100 0.4220 0.4825 19,520 +0.00(+0.00%)
Sep 02, 2020 0.4800 0.5000 0.4500 0.4825 36,863 +0.00(+0.52%)
Sep 01, 2020 0.4220 0.4800 0.4220 0.4800 7,225 +0.04(+9.09%)
Aug 31, 2020 0.4500 0.4500 0.4400 0.4400 7,990 -0.01(-2.22%)
Aug 28, 2020 0.4500 0.4500 0.4500 8 +0.00(+0.00%)
Aug 26, 2020 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 25, 2020 0.4500 0.4500 0.4500 0.4500 1,000 -0.02(-3.23%)
Aug 24, 2020 0.4500 0.4650 0.4500 0.4650 7,053 +0.02(+3.33%)
Aug 21, 2020 0.4500 0.4500 0.4500 30 +0.00(+0.00%)
Aug 20, 2020 0.4500 0.4695 0.4500 0.4500 2,500 +0.00(+0.00%)
Aug 19, 2020 0.4800 0.4800 0.4500 0.4500 758 -0.01(-2.17%)
Aug 18, 2020 0.4220 0.4600 0.4220 0.4600 1,970 +0.01(+2.22%)
Aug 17, 2020 0.4500 0.4501 0.4500 0.4500 2,060 -0.02(-4.26%)
Aug 14, 2020 0.4500 0.4700 0.4500 0.4700 1,500 -0.03(-6.00%)
Aug 13, 2020 0.4700 0.5000 0.4700 0.5000 6,223 +0.01(+1.01%)
Aug 12, 2020 0.4550 0.5075 0.4300 0.4950 37,917 +0.05(+11.86%)
Aug 11, 2020 0.4300 0.4425 0.4300 0.4425 6,266 -0.00(-0.56%)
Aug 10, 2020 0.5100 0.5100 0.4450 0.4450 43,900 +0.03(+5.95%)
Aug 07, 2020 0.4550 0.4550 0.4200 0.4200 28,100 -0.04(-8.70%)
Aug 06, 2020 0.4750 0.5325 0.4360 0.4600 82,110 +0.14(+43.71%)
Aug 05, 2020 0.4000 0.4000 0.3201 0.3201 1,100 -0.02(-5.85%)
Aug 04, 2020 0.4000 0.4000 0.3400 0.3400 8,122 -0.03(-8.11%)
Aug 03, 2020 0.3800 0.3800 0.3600 0.3700 6,333 +0.01(+2.49%)
Jul 31, 2020 0.4000 0.4000 0.3400 0.3610 2,100 +0.02(+6.18%)
Jul 30, 2020 0.3400 0.3400 0.3400 0.3400 1,001 -0.01(-2.86%)
Jul 29, 2020 0.3750 0.3800 0.3500 0.3500 2,101 -0.05(-12.50%)
Jul 28, 2020 0.4000 0.4000 0.4000 0.4000 4,200 +0.03(+8.08%)
Jul 24, 2020 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jul 22, 2020 0.4000 0.4000 0.4000 0 -0.02(-5.88%)
Jul 21, 2020 0.3801 0.4400 0.3801 0.4250 9,316 +0.07(+21.39%)
Jul 20, 2020 0.4500 0.4500 0.3501 0.3501 310 -0.05(-12.47%)
Jul 17, 2020 0.4500 0.4500 0.3600 0.4000 13,100 -0.01(-1.36%)
Jul 16, 2020 0.3201 0.4055 0.3201 0.4055 1,116 +0.00(+0.00%)
Jul 15, 2020 0.3610 0.4055 0.3610 0.4055 3,254 +0.04(+12.33%)
Jul 14, 2020 0.3610 0.3610 0.3610 0.3610 185 +0.00(+0.00%)
Jul 13, 2020 0.3201 0.4055 0.3201 0.3610 10,393 +0.02(+6.18%)
Jul 10, 2020 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Jul 09, 2020 0.4595 0.4595 0.3201 0.3400 10,992 -0.03(-8.11%)
Jul 08, 2020 0.3700 0.3700 0.3700 0.3700 4,301 +0.00(+0.00%)
Jul 07, 2020 0.3700 0.3700 0.3700 0.3700 982 +0.00(+0.00%)
Jul 06, 2020 0.4750 0.4750 0.3700 0.3700 12,536 -0.05(-11.90%)
Jul 02, 2020 0.4200 0.4200 0.4200 0.4200 1,400 +0.02(+5.00%)
Jul 01, 2020 0.3700 0.4000 0.3700 0.4000 2,200 -0.07(-15.79%)
Jun 30, 2020 0.4750 0.4750 0.4250 0.4750 1,866 +0.00(+0.00%)
Jun 29, 2020 0.4225 0.4750 0.4225 0.4750 4,397 +0.01(+3.26%)
Jun 26, 2020 0.4500 0.4750 0.3120 0.4600 12,300 +0.01(+1.66%)
Jun 25, 2020 0.4300 0.4525 0.4300 0.4525 6,645 +0.02(+5.23%)
Jun 24, 2020 0.4300 0.4400 0.4300 0.4300 2,429 -0.01(-2.25%)
Jun 23, 2020 0.4745 0.4745 0.4200 0.4399 10,250 -0.01(-2.24%)
Jun 22, 2020 0.4550 0.4650 0.4190 0.4500 54,210 +0.00(+0.00%)
Jun 19, 2020 0.4500 0.4500 0.4500 0.4500 1,200 +0.00(+0.00%)
Jun 18, 2020 0.4500 0.4500 0.4500 0.4500 1,038 +0.00(+0.00%)
Jun 17, 2020 0.4155 0.4500 0.3813 0.4500 2,929 +0.03(+8.30%)
Jun 16, 2020 0.4105 0.4500 0.4105 0.4155 5,867 -0.03(-7.67%)
Jun 15, 2020 0.4500 0.4500 0.4500 0.4500 930 +0.00(+0.00%)
Jun 12, 2020 0.3810 0.4500 0.3810 0.4500 2,000 +0.01(+2.27%)
Jun 11, 2020 0.4400 0.4400 0.4400 0.4400 1,130 -0.01(-2.18%)
Jun 10, 2020 0.3810 0.4498 0.3810 0.4498 11,784 -0.00(-0.04%)
Jun 09, 2020 0.4100 0.4500 0.4100 0.4500 1,579 +0.00(+0.00%)
Jun 08, 2020 0.4300 0.4500 0.4100 0.4500 1,600 +0.02(+4.65%)
Jun 05, 2020 0.4100 0.4300 0.4100 0.4300 2,100 -0.02(-4.44%)
Jun 04, 2020 0.4192 0.4500 0.4192 0.4500 215 -0.04(-8.16%)
Jun 03, 2020 0.4900 0.4900 0.4900 0.4900 501 +0.00(+0.00%)
Jun 02, 2020 0.4900 0.4900 0.4900 0.4900 1,101 +0.03(+6.52%)
Jun 01, 2020 0.5200 0.5200 0.3810 0.4600 8,365 +0.01(+2.22%)
May 29, 2020 0.4500 0.4500 0.4500 50 +0.00(+0.00%)
May 28, 2020 0.4200 0.4500 0.4005 0.4500 11,749 +0.00(+0.00%)
May 27, 2020 0.4500 0.4500 0.4500 0.4500 4,662 -0.02(-4.26%)
May 26, 2020 0.3810 0.4700 0.3810 0.4700 211 +0.09(+23.36%)
May 22, 2020 0.5199 0.5199 0.3810 0.3810 6,300 -0.08(-17.17%)
May 21, 2020 0.4500 0.4700 0.4050 0.4600 14,688 +0.08(+21.05%)
May 20, 2020 0.3500 0.3900 0.3500 0.3800 35,337 -0.03(-7.32%)
May 19, 2020 0.4100 0.4100 0.4100 58 +0.00(+0.00%)
May 18, 2020 0.3700 0.4100 0.3150 0.4100 2,473 +0.04(+10.81%)
May 15, 2020 0.4600 0.4600 0.3700 0.3700 2,000 -0.03(-7.50%)
May 14, 2020 0.4100 0.4600 0.4000 0.4000 42,024 -0.01(-2.44%)
May 13, 2020 0.4900 0.5200 0.4100 0.4100 17,342 -0.02(-4.65%)
May 12, 2020 0.4300 0.4500 0.4300 0.4300 3,385 -0.02(-4.02%)
May 11, 2020 0.2700 0.5500 0.2700 0.4480 27,215 +0.13(+40.00%)
May 08, 2020 0.3140 0.3200 0.2900 0.3200 500 -0.02(-5.88%)
May 07, 2020 0.2600 0.3499 0.2600 0.3400 23,566 +0.02(+7.09%)
May 06, 2020 0.4100 0.4700 0.1901 0.3175 82,590 -0.17(-35.20%)
May 05, 2020 0.5000 0.5000 0.3500 0.4900 5,273 -0.02(-3.92%)
May 04, 2020 0.3800 0.5600 0.3800 0.5100 73,636 +0.13(+34.21%)
May 01, 2020 0.3600 0.3800 0.3300 0.3800 22,600 +0.04(+11.60%)
Apr 30, 2020 0.3800 0.3800 0.3405 0.3405 51,539 -0.04(-10.39%)
Apr 29, 2020 0.2500 0.3900 0.1720 0.3800 120,113 +0.17(+80.95%)
Apr 28, 2020 0.2100 0.2100 0.2100 0.2100 115 +0.01(+5.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0.2000 1,160 +0.02(+8.11%)
Apr 24, 2020 0.2250 0.2250 0.1850 0.1850 5,000 -0.07(-26.00%)
Apr 23, 2020 0.2200 0.2500 0.2000 0.2500 30,518 +0.03(+13.64%)
Apr 22, 2020 0.1975 0.2200 0.1975 0.2200 2,761 +0.01(+3.53%)
Apr 21, 2020 0.2500 0.2500 0.2125 0.2125 2,412 +0.04(+25.00%)
Apr 20, 2020 0.2300 0.2300 0.1700 0.1700 1,629 -0.05(-22.73%)
Apr 17, 2020 0.2889 0.2889 0.1800 0.2200 2,300 -0.03(-11.61%)
Apr 16, 2020 0.2000 0.2489 0.2000 0.2489 3,559 -0.00(-0.44%)
Apr 14, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Apr 08, 2020 0.2700 0.2700 0.2700 0.2700 461 -0.02(-6.54%)
Apr 07, 2020 0.2500 0.2889 0.1900 0.2889 2,400 +0.05(+20.38%)
Apr 06, 2020 0.2020 0.2400 0.2020 0.2400 202 -0.01(-4.00%)
Apr 03, 2020 0.2000 0.2500 0.1800 0.2500 28,200 -0.04(-13.76%)
Apr 02, 2020 0.2420 0.2899 0.2101 0.2899 2,478 +0.08(+38.05%)
Apr 01, 2020 0.2100 0.2100 0.2100 0.2100 5,900 +0.00(+0.00%)
Mar 31, 2020 0.2200 0.2500 0.2100 0.2100 3,800 +0.00(+0.00%)
Mar 30, 2020 0.2100 0.2100 0.2100 40 +0.00(+0.00%)
Mar 27, 2020 0.2100 0.2100 0.2100 0.2100 2,500 -0.09(-29.98%)
Mar 26, 2020 0.2551 0.2999 0.2100 0.2999 7,108 -0.00(-0.03%)
Mar 25, 2020 0.3000 0.3000 0.3000 1 +0.00(+0.00%)
Mar 24, 2020 0.2900 0.3000 0.2500 0.3000 2,524 +0.05(+20.00%)
Mar 23, 2020 0.2900 0.2900 0.2500 0.2500 8,572 -0.01(-4.21%)
Mar 20, 2020 0.2500 0.2700 0.2500 0.2610 15,900 +0.01(+4.40%)
Mar 19, 2020 0.2500 0.2500 0.2500 0.2500 1,250 -0.02(-7.41%)
Mar 18, 2020 0.2800 0.2800 0.2700 0.2700 8,140 -0.03(-9.09%)
Mar 17, 2020 0.2970 0.2970 0.2970 0.2970 1,500 +0.02(+6.07%)
Mar 16, 2020 0.2700 0.2800 0.2700 0.2800 2,401 +0.02(+5.66%)
Mar 13, 2020 0.2650 0.2650 0.2650 0.2650 300 +0.00(+0.00%)
Mar 12, 2020 0.2800 0.2800 0.2650 0.2650 13,812 -0.02(-5.36%)
Mar 10, 2020 0.2800 0.2800 0.2800 0 -0.05(-15.15%)
Mar 09, 2020 0.2700 0.3300 0.2700 0.3300 2,286 +0.05(+17.86%)
Mar 06, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Mar 05, 2020 0.2800 0.2800 0.2755 0.2800 9,984 +0.00(+0.00%)
Mar 04, 2020 0.2800 0.2800 0.2800 0.2800 5,265 +0.02(+5.66%)
Mar 03, 2020 0.2650 0.2650 0.2650 0.2650 2,528 +0.00(+0.00%)
Mar 02, 2020 0.3225 0.3600 0.2650 0.2650 25,423 -0.08(-23.28%)
Feb 28, 2020 0.3150 0.3454 0.3150 0.3454 4,200 +0.03(+7.94%)
Feb 27, 2020 0.3500 0.3500 0.3200 0.3200 2,364 -0.01(-3.03%)
Feb 26, 2020 0.3500 0.3500 0.3300 0.3300 4,077 +0.00(+0.00%)
Feb 25, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Feb 24, 2020 0.3300 0.3300 0.3300 61 +0.00(+0.00%)
Feb 21, 2020 0.3630 0.3630 0.3300 0.3300 1,100 +0.00(+0.00%)
Feb 20, 2020 0.3175 0.3570 0.3175 0.3300 1,685 +0.00(+0.00%)
Feb 19, 2020 0.3300 0.3300 0.3300 0.3300 1,140 +0.00(+0.00%)
Feb 18, 2020 0.3300 0.3300 0.3300 0.3300 3,426 +0.01(+3.13%)
Feb 14, 2020 0.3700 0.3700 0.3200 0.3200 2,100 -0.01(-3.03%)
Feb 13, 2020 0.4000 0.4000 0.3050 0.3300 3,580 -0.07(-17.50%)
Feb 12, 2020 0.3800 0.4000 0.3800 0.4000 1,205 +0.06(+19.05%)
Feb 11, 2020 0.3560 0.3560 0.3360 0.3360 311 -0.04(-11.58%)
Feb 10, 2020 0.3000 0.3800 0.3000 0.3800 526 +0.00(+0.03%)
Feb 07, 2020 0.3626 0.4598 0.3400 0.3799 12,400 +0.00(+1.31%)
Feb 06, 2020 0.3450 0.3750 0.3450 0.3750 261 +0.05(+15.38%)
Feb 05, 2020 0.4075 0.4900 0.3250 0.3250 3,600 -0.02(-7.14%)
Feb 04, 2020 0.2950 0.4900 0.2950 0.3500 1,360 +0.00(+0.57%)
Feb 03, 2020 0.3480 0.3480 0.3433 0.3480 2,000 +0.02(+5.45%)
Jan 31, 2020 0.3400 0.3498 0.3250 0.3300 27,300 +0.01(+3.13%)
Jan 30, 2020 0.3145 0.3200 0.2929 0.3200 19,007 +0.00(+0.31%)
Jan 29, 2020 0.3190 0.3190 0.3190 0.3190 126 +0.00(+0.00%)
Jan 27, 2020 0.3190 0.3190 0.3190 0 +0.00(+0.00%)
Jan 23, 2020 0.3190 0.3190 0.3190 0 +0.03(+8.95%)
Jan 22, 2020 0.2706 0.2928 0.2700 0.2928 4,306 -0.03(-8.21%)
Jan 21, 2020 0.3199 0.3199 0.2706 0.3190 11,114 +0.02(+6.33%)
Jan 17, 2020 0.2805 0.3005 0.2805 0.3000 14,200 +0.03(+10.86%)
Jan 15, 2020 0.2706 0.2706 0.2706 0 -0.02(-8.27%)
Jan 14, 2020 0.2903 0.3200 0.2650 0.2950 1,763 -0.03(-7.81%)
Jan 13, 2020 0.2903 0.3200 0.2606 0.3200 1,318 +0.05(+18.52%)
Jan 10, 2020 0.2800 0.3195 0.2700 0.2700 13,700 -0.05(-15.49%)
Jan 09, 2020 0.3000 0.3195 0.3000 0.3195 1,963 +0.04(+14.11%)
Jan 08, 2020 0.3068 0.3068 0.2800 0.2800 2,881 -0.03(-8.74%)
Jan 07, 2020 0.3000 0.3068 0.3000 0.3068 4,824 +0.00(+0.59%)
Jan 06, 2020 0.2606 0.3050 0.2606 0.3050 1,447 +0.02(+8.93%)
Jan 03, 2020 0.2800 0.2800 0.2800 31 +0.00(+0.00%)
Jan 02, 2020 0.2800 0.2800 0.2800 75 +0.00(+0.00%)
Dec 31, 2019 0.3450 0.3450 0.2700 0.2800 27,800 -0.01(-3.45%)
Dec 30, 2019 0.3190 0.3190 0.2900 0.2900 5,665 +0.02(+7.41%)
Dec 27, 2019 0.2610 0.2700 0.2610 0.2700 1,100 -0.04(-14.26%)
Dec 26, 2019 0.2606 0.3350 0.2606 0.3149 2,650 -0.03(-9.51%)
Dec 24, 2019 0.3490 0.3490 0.2610 0.3480 5,300 -0.00(-0.29%)
Dec 23, 2019 0.3047 0.3490 0.2606 0.3490 20,314 +0.03(+10.69%)
Dec 20, 2019 0.2610 0.3153 0.2602 0.3153 20,500 +0.02(+6.45%)
Dec 19, 2019 0.2710 0.2962 0.2710 0.2962 478 -0.03(-8.61%)
Dec 18, 2019 0.2950 0.3241 0.2610 0.3241 20,981 +0.02(+6.09%)
Dec 17, 2019 0.2701 0.3300 0.2601 0.3055 13,030 +0.01(+1.83%)
Dec 16, 2019 0.2905 0.3000 0.2905 0.3000 220 +0.00(+0.00%)
Dec 13, 2019 0.2740 0.3000 0.2540 0.3000 1,900 -0.00(-1.12%)
Dec 12, 2019 0.2871 0.3200 0.2502 0.3034 16,573 -0.05(-13.07%)
Dec 11, 2019 0.2871 0.3490 0.2871 0.3490 1,294 +0.02(+6.66%)
Dec 10, 2019 0.2911 0.3272 0.2910 0.3272 8,823 +0.00(+0.06%)
Dec 09, 2019 0.2911 0.3270 0.2910 0.3270 3,455 +0.01(+4.54%)
Dec 06, 2019 0.2900 0.3200 0.2900 0.3128 2,900 +0.01(+4.27%)
Dec 05, 2019 0.3000 0.3000 0.3000 0.3000 150 +0.01(+2.39%)
Dec 04, 2019 0.3388 0.3400 0.2930 0.2930 11,119 -0.05(-13.52%)
Dec 03, 2019 0.2900 0.3388 0.2900 0.3388 1,958 +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.