Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		0.5397	0.5397	0.5397	0	+0.04(+7.94%)
Dec 30, 2013	0.4750	0.5500	0.4318	0.5000	26,821	-0.05(-9.06%)
Dec 27, 2013	0.4800	0.5498	0.4300	0.5498	87,598	+0.05(+9.96%)
Dec 26, 2013	0.4050	0.5000	0.4050	0.5000	36,020	+0.01(+2.04%)
Dec 24, 2013	0.4050	0.4900	0.4050	0.4900	27,100	+0.06(+13.93%)
Dec 23, 2013	0.4500	0.4700	0.4301	0.4301	20,790	-0.01(-2.25%)
Dec 20, 2013	0.4250	0.4400	0.4250	0.4400	3,786	+0.01(+2.33%)
Dec 19, 2013	0.4403	0.4403	0.4220	0.4300	10,629	-0.02(-4.47%)
Dec 18, 2013	0.4400	0.4900	0.4400	0.4501	10,749	+0.00(+0.02%)
Dec 17, 2013	0.4450	0.4550	0.4401	0.4500	12,512	-0.03(-6.25%)
Dec 16, 2013	0.4300	0.5000	0.4300	0.4800	30,324	+0.05(+11.60%)
Dec 13, 2013	0.4350	0.4749	0.4301	0.4301	0	-0.01(-2.25%)
Dec 12, 2013	0.4400	0.4400	0.4400	0.4400	8,025	+0.00(+0.00%)
Dec 11, 2013	0.4400	0.4400	0.4400	0.4400	7,232	+0.00(+0.00%)
Dec 10, 2013	0.4600	0.4600	0.4300	0.4400	13,470	-0.04(-8.33%)
Dec 09, 2013	0.4400	0.4800	0.4400	0.4800	4,655	+0.02(+4.35%)
Dec 06, 2013	0.4600	0.4600	0.4600	0.4600	10,200	-0.00(-0.43%)
Dec 05, 2013	0.4620	0.5000	0.4620	0.4620	8,100	-0.01(-1.70%)
Dec 04, 2013	0.4700	0.4730	0.4700	0.4700	25,500	-0.01(-2.08%)
Dec 03, 2013	0.4300	0.4800	0.4300	0.4800	37,673	+0.02(+4.35%)

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