Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	0.6500	0.7000	0.6500	0.7000	1,275	+0.00(+0.00%)
Mar 30, 2017	0.7000	0.7000	0.6500	0.7000	5,167	+0.00(+0.00%)
Mar 29, 2017	0.6900	0.7000	0.6510	0.7000	900	+0.03(+3.86%)
Mar 28, 2017	0.6450	0.6900	0.6450	0.6740	9,165	+0.03(+4.50%)
Mar 27, 2017	0.6753	0.6753	0.6450	0.6450	11,960	-0.03(-4.44%)
Mar 24, 2017	0.6810	0.6810	0.6750	0.6750	1,500	-0.00(-0.22%)
Mar 23, 2017	0.6550	0.6765	0.6550	0.6765	2,148	-0.01(-1.96%)
Mar 22, 2017	0.6680	0.6900	0.6680	0.6900	5,549	+0.04(+6.15%)
Mar 21, 2017	0.6500	0.6500	0.6500	0.6500	100	-0.03(-4.37%)
Mar 20, 2017	0.6530	0.6797	0.6482	0.6797	39,557	-0.00(-0.04%)
Mar 17, 2017	0.6521	0.6900	0.6521	0.6800	5,564	+0.03(+4.28%)
Mar 16, 2017	0.6747	0.6899	0.6521	0.6521	1,776	-0.04(-5.48%)
Mar 15, 2017	0.6750	0.6899	0.6500	0.6899	608	-0.01(-1.43%)
Mar 14, 2017	0.6999	0.6999	0.6999	0.6999	1,150	+0.05(+7.66%)
Mar 13, 2017	0.7250	0.7300	0.6501	0.6501	6,292	-0.09(-12.14%)
Mar 10, 2017	0.7080	0.7400	0.7000	0.7399	13,800	+0.09(+13.83%)
Mar 09, 2017	0.6900	0.6970	0.6500	0.6500	14,702	-0.04(-5.80%)
Mar 08, 2017	0.6970	0.6970	0.6900	0.6900	400	+0.00(+0.00%)
Mar 07, 2017	0.6900	0.6900	0.6900	0.6900	844	+0.00(+0.00%)
Mar 06, 2017	0.6900	0.6900	0.6900	0.6900	516	-0.01(-1.99%)
Mar 03, 2017	0.7200	0.7200	0.6900	0.7040	1,480	-0.02(-2.22%)
Mar 02, 2017	0.6800	0.7200	0.6800	0.7200	14,250	+0.02(+3.15%)

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