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

Nanophase Technologies Corp (OP: NANX )

1.340 -0.150 (-10.07%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
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%)
Mar 01, 2017 0.6800 0.6980 0.6800 0.6980 8,700 -0.02(-3.06%)
Feb 28, 2017 0.7230 0.7250 0.7200 0.7200 3,250 +0.00(+0.00%)
Feb 27, 2017 0.6500 0.7250 0.6500 0.7200 24,786 +0.02(+2.87%)
Feb 24, 2017 0.6502 0.7250 0.6501 0.6999 20,873 +0.02(+2.93%)
Feb 23, 2017 0.6800 0.6900 0.6800 0.6800 2,650 -0.02(-2.86%)
Feb 22, 2017 0.7000 0.7080 0.7000 0.7000 2,100 +0.02(+2.94%)
Feb 21, 2017 0.7300 0.7301 0.6800 0.6800 7,914 -0.05(-6.85%)
Feb 17, 2017 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Feb 16, 2017 0.7040 0.7250 0.6701 0.7000 35,971 -0.02(-2.78%)
Feb 15, 2017 0.7200 0.7200 0.7200 0.7200 458 -0.02(-2.70%)
Feb 14, 2017 0.7000 0.7400 0.6910 0.7400 12,924 +0.08(+12.10%)
Feb 13, 2017 0.7200 0.7200 0.6550 0.6601 7,139 -0.06(-8.32%)
Feb 10, 2017 0.6960 0.7800 0.6960 0.7200 20,100 +0.08(+12.50%)
Feb 09, 2017 0.6400 0.6600 0.6400 0.6400 4,188 -0.02(-3.03%)
Feb 08, 2017 0.5860 0.6600 0.5860 0.6600 13,450 +0.07(+11.86%)
Feb 07, 2017 0.5900 0.5900 0.5900 0.5900 2,000 +0.02(+3.33%)
Feb 06, 2017 0.6100 0.6200 0.5692 0.5710 15,020 -0.07(-10.78%)
Feb 03, 2017 0.6550 0.6550 0.6100 0.6400 1,669 -0.02(-2.29%)
Feb 02, 2017 0.6400 0.6600 0.6100 0.6550 14,198 +0.01(+2.31%)
Feb 01, 2017 0.6749 0.6799 0.6400 0.6402 7,543 +0.03(+4.95%)
Jan 31, 2017 0.6300 0.6800 0.6100 0.6100 4,550 -0.02(-3.17%)
Jan 30, 2017 0.6300 0.6300 0.6300 0.6300 258 -0.04(-6.25%)
Jan 27, 2017 0.6300 0.6800 0.6300 0.6720 5,445 +0.01(+1.82%)
Jan 26, 2017 0.6800 0.6800 0.6600 0.6600 11,308 -0.01(-1.49%)
Jan 25, 2017 0.6801 0.6880 0.6695 0.6700 11,000 +0.00(+0.00%)
Jan 24, 2017 0.6700 0.6900 0.6700 0.6700 7,656 +0.01(+1.52%)
Jan 23, 2017 0.6603 0.6603 0.6600 0.6600 6,046 -0.02(-2.80%)
Jan 20, 2017 0.6800 0.6800 0.6660 0.6790 8,775 +0.02(+2.88%)
Jan 19, 2017 0.6600 0.6880 0.6500 0.6600 28,265 +0.00(+0.00%)
Jan 18, 2017 0.7200 0.7200 0.6600 0.6600 5,369 -0.06(-8.33%)
Jan 17, 2017 0.7040 0.7200 0.6600 0.7200 4,500 +0.02(+3.45%)
Jan 12, 2017 0.6960 0.6960 0.6960 0 -0.00(-0.57%)
Jan 10, 2017 0.7000 0.7000 0.7000 68 +0.00(+0.00%)
Jan 09, 2017 0.7010 0.7010 0.6500 0.7000 17,593 -0.00(-0.14%)
Jan 06, 2017 0.7010 0.7200 0.7010 0.7010 10,030 +0.01(+1.59%)
Jan 05, 2017 0.7010 0.7010 0.6900 0.6900 32,470 -0.03(-4.17%)
Jan 04, 2017 0.7200 0.7200 0.7200 0.7200 134 +0.00(+0.00%)
Jan 03, 2017 0.7200 0.7200 0.7200 0.7200 200 +0.00(+0.00%)
Dec 30, 2016 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Dec 29, 2016 0.7000 0.7300 0.6000 0.7300 12,634 +0.03(+4.29%)
Dec 28, 2016 0.6290 0.7100 0.6000 0.7000 55,315 -0.01(-1.41%)
Dec 27, 2016 0.7100 0.7200 0.7100 0.7100 7,000 +0.00(+0.00%)
Dec 23, 2016 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Dec 22, 2016 0.7100 0.7450 0.7100 0.7200 16,206 +0.00(+0.00%)
Dec 21, 2016 0.7100 0.7200 0.7100 0.7200 1,630 +0.01(+1.41%)
Dec 20, 2016 0.7000 0.7240 0.7000 0.7100 3,342 -0.00(-0.05%)
Dec 19, 2016 0.7200 0.7500 0.7000 0.7104 79,684 -0.01(-1.34%)
Dec 16, 2016 0.7200 0.7280 0.7200 0.7200 5,900 +0.00(+0.00%)
Dec 15, 2016 0.7200 0.7200 0.7200 0.7200 3,050 -0.02(-2.70%)
Dec 14, 2016 0.7200 0.7436 0.7200 0.7400 12,206 +0.00(+0.00%)
Dec 13, 2016 0.7280 0.7450 0.7280 0.7400 27,941 +0.03(+4.23%)
Dec 12, 2016 0.7400 0.7400 0.7100 0.7100 26,837 +0.02(+2.90%)
Dec 09, 2016 0.7080 0.7200 0.6900 0.6900 2,445 -0.01(-1.43%)
Dec 08, 2016 0.6800 0.7020 0.6800 0.7000 9,315 +0.02(+2.88%)
Dec 07, 2016 0.7190 0.7400 0.5950 0.6804 22,842 -0.03(-4.17%)
Dec 06, 2016 0.7200 0.7280 0.6900 0.7100 24,900 -0.02(-2.74%)
Dec 05, 2016 0.7200 0.7400 0.7200 0.7300 37,311 +0.01(+1.39%)
Dec 02, 2016 0.7160 0.7300 0.7160 0.7200 33,053 +0.01(+1.41%)
Dec 01, 2016 0.6971 0.7180 0.6971 0.7100 5,650 +0.00(+0.57%)
Nov 30, 2016 0.7298 0.7300 0.7060 0.7060 9,988 +0.02(+3.07%)
Nov 29, 2016 0.6850 0.6850 0.6850 0.6850 5,541 +0.02(+2.24%)
Nov 28, 2016 0.7200 0.7200 0.6700 0.6700 8,600 -0.06(-8.22%)
Nov 25, 2016 0.7200 0.7300 0.7200 0.7300 4,398 +0.02(+2.82%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Nov 22, 2016 0.7180 0.7180 0.7100 0.7100 2,100 +0.00(+0.00%)
Nov 21, 2016 0.7100 0.7100 0.7100 0.7100 450 +0.00(+0.00%)
Nov 18, 2016 0.7100 0.7100 0.7100 0.7100 161 +0.01(+1.43%)
Nov 17, 2016 0.6810 0.7300 0.6810 0.7000 34,038 +0.03(+5.11%)
Nov 16, 2016 0.6500 0.6660 0.6500 0.6660 3,113 +0.02(+2.46%)
Nov 15, 2016 0.6400 0.6500 0.6001 0.6500 4,000 +0.00(+0.00%)
Nov 11, 2016 0.6500 0.6500 0.6500 80 +0.01(+0.93%)
Nov 10, 2016 0.6440 0.6440 0.6440 0.6440 766 +0.00(+0.00%)
Nov 09, 2016 0.6500 0.6500 0.6440 0.6440 5,219 -0.00(-0.37%)
Nov 08, 2016 0.6440 0.6464 0.6440 0.6464 1,260 +0.00(+0.37%)
Nov 07, 2016 0.6440 0.6440 0.6440 0.6440 700 +0.00(+0.00%)
Nov 04, 2016 0.6440 0.6440 0.6440 0.6440 999 +0.00(+0.00%)
Nov 03, 2016 0.5902 0.6500 0.5901 0.6440 10,300 +0.04(+7.33%)
Nov 02, 2016 0.5900 0.6210 0.5900 0.6000 6,800 +0.00(+0.00%)
Nov 01, 2016 0.6400 0.6400 0.6000 0.6000 4,116 +0.01(+1.69%)
Oct 31, 2016 0.6200 0.6200 0.5900 0.5900 15,300 -0.07(-10.61%)
Oct 28, 2016 0.6200 0.6600 0.6200 0.6600 2,200 +0.04(+6.45%)
Oct 27, 2016 0.6500 0.6500 0.6200 0.6200 2,050 -0.06(-8.69%)
Oct 26, 2016 0.6790 0.7154 0.6790 0.6790 4,879 +0.00(+0.00%)
Oct 25, 2016 0.7154 0.7154 0.6790 0.6790 1,655 +0.00(+0.00%)
Oct 24, 2016 0.6900 0.6900 0.6790 0.6790 4,400 -0.01(-2.16%)
Oct 21, 2016 0.7000 0.7000 0.6940 0.6940 3,750 +0.01(+1.91%)
Oct 20, 2016 0.7200 0.7200 0.6810 0.6810 4,629 -0.10(-12.69%)
Oct 19, 2016 0.6500 0.7800 0.6500 0.7800 6,233 +0.08(+11.43%)
Oct 18, 2016 0.6500 0.7000 0.5750 0.7000 20,850 -0.00(-0.14%)
Oct 17, 2016 0.7010 0.7010 0.7010 0.7010 4,000 -0.02(-2.63%)
Oct 14, 2016 0.7000 0.7200 0.7000 0.7199 3,238 +0.02(+2.84%)
Oct 13, 2016 0.7200 0.7320 0.7000 0.7000 22,325 -0.03(-4.37%)
Oct 12, 2016 0.8100 0.8100 0.7320 0.7320 5,100 +0.01(+1.67%)
Oct 11, 2016 0.7200 0.7200 0.7200 0.7200 420 +0.00(+0.00%)
Oct 10, 2016 0.7200 0.7600 0.7200 0.7200 2,500 -0.09(-11.11%)
Oct 07, 2016 0.6900 0.8100 0.6900 0.8100 550 +0.12(+17.05%)
Oct 06, 2016 0.6920 0.6920 0.6920 0.6920 4,243 -0.01(-1.98%)
Oct 05, 2016 0.7176 0.7176 0.7060 0.7060 401 +0.01(+2.02%)
Oct 04, 2016 0.6920 0.6920 0.6920 0.6920 100 -0.01(-1.42%)
Oct 03, 2016 0.7038 0.7038 0.7020 0.7020 200 +0.00(+0.29%)
Sep 30, 2016 0.6901 0.7950 0.6901 0.7000 4,850 -0.06(-7.89%)
Sep 29, 2016 0.7200 0.7600 0.6800 0.7600 10,607 -0.04(-4.90%)
Sep 28, 2016 0.7992 0.7992 0.7992 0.7992 310 +0.05(+6.28%)
Sep 27, 2016 0.7520 0.7520 0.7520 0.7520 50 +0.00(+0.00%)
Sep 26, 2016 0.8200 0.8200 0.7520 0.7520 22,697 -0.07(-8.29%)
Sep 23, 2016 0.8000 0.8200 0.7600 0.8200 8,662 +0.03(+4.46%)
Sep 22, 2016 0.7500 0.7850 0.7500 0.7850 1,974 +0.03(+3.29%)
Sep 21, 2016 0.7500 0.8000 0.7500 0.7600 6,126 +0.03(+4.11%)
Sep 20, 2016 0.6800 0.8000 0.6800 0.7300 6,073 -0.04(-5.19%)
Sep 19, 2016 0.7000 0.7700 0.6800 0.7700 7,893 +0.07(+10.00%)
Sep 16, 2016 0.6700 0.7050 0.6700 0.7000 9,076 -0.02(-2.78%)
Sep 15, 2016 0.6610 0.7200 0.6610 0.7200 1,954 +0.00(+0.00%)
Sep 14, 2016 0.6611 0.7200 0.6611 0.7200 2,556 +0.02(+2.86%)
Sep 13, 2016 0.7000 0.7000 0.7000 0.7000 2,350 +0.02(+3.63%)
Sep 09, 2016 0.6755 0.6755 0.6755 0 -0.02(-3.50%)
Sep 08, 2016 0.7000 0.7000 0.7000 0.7000 100 +0.03(+4.48%)
Sep 07, 2016 0.6625 0.6700 0.6625 0.6700 741 +0.00(+0.00%)
Sep 06, 2016 0.6700 0.6700 0.6500 0.6700 8,515 +0.00(+0.00%)
Sep 02, 2016 0.6700 0.6700 0.6700 0 -0.08(-10.67%)
Sep 01, 2016 0.6700 0.7500 0.6700 0.7500 2,800 +0.09(+13.29%)
Aug 31, 2016 0.6850 0.6850 0.6200 0.6620 11,765 -0.03(-4.06%)
Aug 30, 2016 0.6900 0.8100 0.6900 0.6900 999 -0.09(-11.54%)
Aug 29, 2016 0.7800 0.8100 0.6500 0.7800 4,430 +0.01(+1.69%)
Aug 26, 2016 0.8100 0.8100 0.7670 0.7670 1,547 -0.00(-0.01%)
Aug 25, 2016 0.7799 0.7920 0.6800 0.7671 5,494 -0.03(-4.11%)
Aug 24, 2016 0.8000 0.8000 0.7050 0.8000 2,144 -0.02(-2.44%)
Aug 23, 2016 0.8100 0.8301 0.8100 0.8200 24,450 +0.01(+1.23%)
Aug 22, 2016 0.8300 0.8300 0.8090 0.8100 1,800 +0.03(+3.71%)
Aug 19, 2016 0.7810 0.7810 0.7810 0.7810 1,884 +0.00(+0.00%)
Aug 18, 2016 0.7900 0.7900 0.7810 0.7810 1,400 +0.03(+4.13%)
Aug 17, 2016 0.7500 0.7500 0.7500 0.7500 284 -0.00(-0.01%)
Aug 16, 2016 0.7900 0.7900 0.7500 0.7501 676 -0.04(-5.04%)
Aug 15, 2016 0.7200 0.8100 0.7200 0.7899 13,300 +0.06(+8.21%)
Aug 12, 2016 0.7200 0.7300 0.7200 0.7300 387 +0.01(+1.39%)
Aug 11, 2016 0.7200 0.7388 0.7200 0.7200 1,500 +0.02(+2.86%)
Aug 10, 2016 0.8076 0.8200 0.7000 0.7000 10,819 -0.13(-15.25%)
Aug 09, 2016 0.7800 0.8260 0.7800 0.8260 5,215 +0.05(+5.90%)
Aug 08, 2016 0.7800 0.8030 0.7800 0.7800 3,703 +0.00(+0.00%)
Aug 05, 2016 0.7801 0.8300 0.7800 0.7800 4,049 -0.06(-7.14%)
Aug 04, 2016 0.8101 0.8400 0.7801 0.8400 9,070 +0.02(+2.44%)
Aug 03, 2016 0.8400 0.8400 0.7800 0.8200 4,750 -0.02(-2.38%)
Aug 02, 2016 0.8200 0.8400 0.8000 0.8400 12,450 +0.02(+2.44%)
Aug 01, 2016 0.7900 0.8200 0.7800 0.8200 20,514 +0.03(+3.80%)
Jul 29, 2016 0.7900 0.7900 0.7700 0.7900 11,919 +0.01(+1.30%)
Jul 28, 2016 0.7849 0.7898 0.7581 0.7799 21,128 -0.01(-1.15%)
Jul 26, 2016 0.7890 0.7890 0.7890 0 -0.00(-0.11%)
Jul 25, 2016 0.8000 0.8000 0.7199 0.7899 12,574 -0.00(-0.01%)
Jul 22, 2016 0.7900 0.7900 0.7900 0.7900 110 +0.05(+6.76%)
Jul 21, 2016 0.7900 0.7900 0.7202 0.7400 7,261 -0.05(-6.33%)
Jul 20, 2016 0.7501 0.7900 0.7500 0.7900 18,316 +0.04(+5.33%)
Jul 19, 2016 0.7250 0.8701 0.7250 0.7500 33,297 +0.04(+5.63%)
Jul 18, 2016 0.5750 0.7300 0.5750 0.7100 1,333 -0.01(-1.40%)
Jul 15, 2016 0.7800 0.7800 0.7100 0.7201 5,650 -0.04(-5.25%)
Jul 14, 2016 0.7325 0.7600 0.7300 0.7600 9,072 +0.03(+3.40%)
Jul 13, 2016 0.7350 0.7350 0.7349 0.7350 1,300 +0.03(+3.52%)
Jul 12, 2016 0.7100 0.7100 0.7100 0.7100 1,266 +0.01(+1.43%)
Jul 11, 2016 0.6550 0.7100 0.6550 0.7000 14,280 +0.04(+5.74%)
Jul 08, 2016 0.6620 0.6908 0.6620 0.6620 3,576 +0.01(+1.07%)
Jul 07, 2016 0.6880 0.6880 0.6550 0.6550 1,391 -0.04(-6.43%)
Jul 05, 2016 0.6999 0.7001 0.6999 0.7000 20,076 +0.04(+6.06%)
Jun 30, 2016 0.6600 0.6600 0.6600 0 -0.01(-0.75%)
Jun 29, 2016 0.6650 0.6650 0.6650 0.6650 1,702 -0.02(-2.78%)
Jun 28, 2016 0.6801 0.7250 0.6800 0.6840 13,855 +0.02(+2.87%)
Jun 27, 2016 0.6620 0.6650 0.6600 0.6649 3,138 -0.01(-0.75%)
Jun 24, 2016 0.6600 0.6700 0.6600 0.6699 2,537 -0.01(-0.76%)
Jun 22, 2016 0.6750 0.6750 0.6750 0 -0.02(-3.57%)
Jun 21, 2016 0.6500 0.7000 0.6000 0.7000 17,168 +0.08(+12.90%)
Jun 20, 2016 0.6200 0.6200 0.5950 0.6200 9,520 +0.00(+0.00%)
Jun 17, 2016 0.5999 0.6500 0.5999 0.6200 20,181 +0.03(+4.20%)
Jun 16, 2016 0.5950 0.5950 0.5950 0.5950 152 +0.00(+0.00%)
Jun 15, 2016 0.5999 0.6000 0.5950 0.5950 10,200 +0.01(+0.85%)
Jun 14, 2016 0.5900 0.5900 0.5900 0.5900 1,000 +0.00(+0.00%)
Jun 13, 2016 0.6000 0.6000 0.5800 0.5900 965 -0.01(-1.67%)
Jun 10, 2016 0.6000 0.6000 0.6000 0.6000 22,100 +0.00(+0.00%)
Jun 09, 2016 0.5800 0.6000 0.5500 0.6000 20,538 +0.04(+7.14%)
Jun 08, 2016 0.5600 0.5600 0.5600 0.5600 13,280 +0.01(+1.82%)
Jun 07, 2016 0.5300 0.5501 0.5300 0.5500 61,610 +0.00(+0.00%)
Jun 06, 2016 0.5190 0.5500 0.5180 0.5500 47,888 +0.03(+5.77%)
Jun 03, 2016 0.5149 0.5200 0.5149 0.5200 13,632 +0.00(+0.00%)
Jun 02, 2016 0.5000 0.5200 0.5000 0.5200 49,798 +0.02(+2.97%)
Jun 01, 2016 0.5030 0.5051 0.5030 0.5050 45,814 +0.00(+0.00%)
May 31, 2016 0.5050 0.5120 0.5050 0.5050 24,220 -0.01(-0.98%)
May 27, 2016 0.5100 0.5100 0.5100 0 +0.01(+0.99%)
May 26, 2016 0.5000 0.5150 0.5000 0.5050 67,402 +0.00(+0.00%)
May 25, 2016 0.5050 0.5100 0.5050 0.5050 7,100 -0.00(-0.20%)
May 24, 2016 0.5060 0.5100 0.5060 0.5060 10,500 -0.00(-0.78%)
May 23, 2016 0.5060 0.5100 0.5000 0.5100 14,203 +0.01(+0.99%)
May 20, 2016 0.5100 0.5100 0.5040 0.5050 12,290 +0.00(+0.00%)
May 18, 2016 0.5050 0.5050 0.5050 0 -0.04(-8.17%)
May 17, 2016 0.5357 0.5499 0.5357 0.5499 11,770 +0.01(+1.83%)
May 16, 2016 0.5490 0.5490 0.5400 0.5400 700 +0.00(+0.00%)
May 13, 2016 0.5380 0.5400 0.5380 0.5400 5,828 +0.01(+0.93%)
May 12, 2016 0.5300 0.5370 0.5300 0.5350 6,777 +0.01(+0.94%)
May 11, 2016 0.5250 0.5300 0.5250 0.5300 15,962 +0.03(+4.95%)
May 10, 2016 0.5000 0.5050 0.5000 0.5050 7,950 +0.01(+1.00%)
May 09, 2016 0.5000 0.5300 0.5000 0.5000 16,776 +0.00(+0.00%)
May 06, 2016 0.5140 0.5140 0.5000 0.5000 3,750 -0.01(-1.96%)
May 05, 2016 0.5060 0.5120 0.5000 0.5100 4,230 -0.03(-5.56%)
May 04, 2016 0.5000 0.5400 0.5000 0.5400 22,201 +0.08(+17.37%)
May 03, 2016 0.4900 0.5200 0.4601 0.4601 72,834 -0.04(-8.00%)
May 02, 2016 0.4700 0.5001 0.4700 0.5001 24,627 +0.03(+6.40%)
Apr 29, 2016 0.4580 0.4700 0.4500 0.4700 6,005 +0.03(+6.79%)
Apr 28, 2016 0.4684 0.4700 0.4400 0.4401 48,057 -0.03(-6.36%)
Apr 27, 2016 0.4700 0.4700 0.4700 0.4700 567 +0.00(+0.00%)
Apr 26, 2016 0.4850 0.4850 0.4692 0.4700 5,000 -0.01(-3.07%)
Apr 25, 2016 0.4697 0.4850 0.4697 0.4849 3,500 +0.02(+4.08%)
Apr 21, 2016 0.4659 0.4659 0.4659 0 +0.02(+3.53%)
Apr 20, 2016 0.4401 0.4653 0.4401 0.4500 16,700 +0.01(+2.25%)
Apr 19, 2016 0.4609 0.4747 0.4401 0.4401 4,270 -0.00(-0.20%)
Apr 18, 2016 0.4411 0.4411 0.4410 0.4410 6,151 -0.03(-6.17%)
Apr 15, 2016 0.4410 0.4700 0.4410 0.4700 7,866 +0.01(+3.18%)
Apr 14, 2016 0.4600 0.4700 0.4411 0.4555 5,780 -0.01(-3.09%)
Apr 13, 2016 0.4410 0.4900 0.4410 0.4700 89,896 +0.00(+0.00%)
Apr 12, 2016 0.4700 0.4700 0.4700 0.4700 350 +0.00(+0.00%)
Apr 11, 2016 0.4500 0.4700 0.4500 0.4700 14,162 +0.02(+4.44%)
Apr 08, 2016 0.4500 0.4500 0.4500 0.4500 3,572 -0.01(-1.74%)
Apr 06, 2016 0.4580 0.4580 0.4580 61 -0.01(-2.56%)
Apr 05, 2016 0.4700 0.4700 0.4700 0.4700 10,550 -0.02(-4.08%)
Apr 04, 2016 0.4500 0.4900 0.4500 0.4900 2,227 +0.04(+8.89%)
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.