Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	0.7100	0.7600	0.7100	0.7300	1,700	-0.02(-2.67%)
Dec 28, 2018	0.7600	0.7900	0.7000	0.7500	8,600	+0.01(+1.35%)
Dec 27, 2018	0.6750	0.8000	0.6750	0.7400	3,465	-0.01(-1.33%)
Dec 26, 2018	0.7600	0.7600	0.7500	0.7500	3,500	-0.05(-6.25%)
Dec 24, 2018	0.8300	0.8400	0.7900	0.8000	21,100	+0.00(+0.00%)
Dec 21, 2018	0.7300	0.8150	0.7300	0.8000	3,400	-0.01(-1.23%)
Dec 20, 2018	0.8100	0.8100	0.8100	0.8100	530	-0.01(-1.22%)
Dec 18, 2018		0.8200	0.8200	0.8200	0	+0.02(+2.50%)
Dec 17, 2018	0.8350	0.8600	0.7800	0.8000	6,079	-0.08(-9.09%)
Dec 14, 2018	0.8003	0.8800	0.8000	0.8800	1,900	+0.08(+9.96%)
Dec 13, 2018	0.8250	0.8250	0.8003	0.8003	725	+0.00(+0.04%)
Dec 12, 2018	0.8000	0.8000	0.8000	0.8000	1,701	-0.05(-5.88%)
Dec 11, 2018	0.9000	0.9000	0.8100	0.8500	8,177	-0.05(-5.56%)
Dec 10, 2018	0.7715	0.9000	0.7715	0.9000	15,826	+0.11(+14.65%)
Dec 07, 2018	0.7850	0.7850	0.7850	0.7850	2,000	-0.04(-4.85%)
Dec 06, 2018	0.8250	0.8250	0.7603	0.8250	425	+0.00(+0.00%)
Dec 04, 2018	0.7800	0.8250	0.7350	0.8250	26,200	+0.05(+6.80%)

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