Date	Open	High	Low	Close	Volume	Change (%)
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%)

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