Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	0.6700	0.6800	0.6700	0.6700	1,100	-0.01(-1.47%)
Jul 28, 2017	0.6544	0.6800	0.6544	0.6800	26,299	+0.02(+2.72%)
Jul 27, 2017	0.6544	0.6800	0.6544	0.6620	10,100	-0.02(-2.65%)
Jul 26, 2017	0.6800	0.6800	0.6545	0.6800	13,400	+0.00(+0.00%)
Jul 25, 2017	0.6800	0.6800	0.6800	0.6800	6,000	+0.00(+0.15%)
Jul 24, 2017	0.6700	0.6800	0.6700	0.6790	2,600	+0.01(+1.34%)
Jul 21, 2017	0.6700	0.6700	0.6700	0.6700	100	-0.01(-1.33%)
Jul 20, 2017	0.6790	0.6790	0.6790	0.6790	2,191	-0.00(-0.15%)
Jul 19, 2017	0.6700	0.6800	0.6700	0.6800	6,519	+0.01(+1.49%)
Jul 18, 2017	0.6600	0.6700	0.6600	0.6700	5,006	+0.02(+2.35%)
Jul 17, 2017	0.6545	0.6546	0.6545	0.6546	7,005	-0.01(-1.90%)
Jul 14, 2017	0.6545	0.6673	0.6545	0.6673	1,125	+0.01(+1.95%)
Jul 13, 2017	0.6500	0.6545	0.6500	0.6545	4,205	+0.00(+0.69%)
Jul 12, 2017	0.6700	0.6800	0.6500	0.6500	12,802	-0.02(-2.99%)
Jul 11, 2017	0.6700	0.6800	0.6700	0.6700	7,660	+0.01(+0.75%)
Jul 10, 2017	0.6650	0.6650	0.6650	0.6650	2,000	+0.01(+0.76%)
Jul 07, 2017	0.6650	0.6650	0.6500	0.6600	5,950	-0.03(-4.21%)
Jul 06, 2017	0.6800	0.6890	0.6799	0.6890	15,800	+0.02(+3.61%)
Jul 05, 2017	0.6660	0.6660	0.6650	0.6650	5,790	-0.00(-0.15%)

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