Nanophase Technologies Corp (OP: NANX )

1.880 +0.580 (+44.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 0.9420 0.9420 0.9420 0 +0.00(+0.21%)
Aug 30, 2018 0.9550 0.9550 0.9400 0.9400 755 +0.00(+0.00%)
Aug 29, 2018 0.9200 0.9700 0.9200 0.9400 19,400 -0.01(-1.05%)
Aug 28, 2018 0.9500 0.9500 0.9500 0.9500 577 +0.00(+0.00%)
Aug 27, 2018 0.9200 0.9500 0.8740 0.9500 14,713 +0.05(+5.56%)
Aug 24, 2018 0.9000 0.9000 0.9000 25 +0.00(+0.00%)
Aug 23, 2018 0.9000 0.9000 0.9000 0.9000 1,110 +0.00(+0.00%)
Aug 22, 2018 0.8800 0.9500 0.8800 0.9000 9,340 +0.01(+1.11%)
Aug 21, 2018 0.8400 0.8901 0.8400 0.8901 595 -0.00(-0.10%)
Aug 20, 2018 0.9500 0.9500 0.8910 0.8910 1,868 -0.03(-3.15%)
Aug 17, 2018 0.9200 0.9200 0.9200 0.9200 1,200 +0.08(+9.52%)
Aug 16, 2018 0.8500 0.8500 0.8110 0.8400 76,052 -0.06(-6.67%)
Aug 15, 2018 0.8121 0.9000 0.8121 0.9000 5,551 +0.03(+3.31%)
Aug 14, 2018 0.8120 0.9160 0.8120 0.8712 1,690 +0.02(+2.49%)
Aug 13, 2018 0.8100 1.000 0.8100 0.8500 26,956 +0.04(+4.91%)
Aug 10, 2018 0.8300 0.8300 0.8102 0.8102 4,100 -0.02(-2.39%)
Aug 09, 2018 0.8100 0.8315 0.8100 0.8300 7,667 +0.02(+2.47%)
Aug 08, 2018 0.8400 0.8400 0.8020 0.8100 7,478 -0.02(-2.64%)
Aug 07, 2018 0.8320 0.8320 0.8320 0.8320 5,705 +0.00(+0.24%)
Aug 06, 2018 0.8300 0.8400 0.8300 0.8300 2,301 +0.00(+0.00%)
Aug 03, 2018 0.8510 0.8510 0.8300 0.8300 14,900 -0.04(-4.60%)
Aug 02, 2018 0.8760 0.9200 0.8341 0.8700 12,380 -0.03(-3.33%)
Aug 01, 2018 0.9000 0.9000 0.8300 0.9000 8,786 +0.02(+2.27%)
Jul 31, 2018 0.9028 0.9028 0.8301 0.8800 21,202 -0.04(-4.35%)
Jul 30, 2018 0.9299 0.9799 0.8800 0.9200 19,060 +0.00(+0.00%)
Jul 27, 2018 0.9300 0.9300 0.8802 0.9200 24,400 +0.02(+2.22%)
Jul 26, 2018 0.9537 1.000 0.8901 0.9000 30,494 -0.02(-2.61%)
Jul 25, 2018 0.9200 0.9900 0.9200 0.9241 10,039 +0.01(+0.70%)
Jul 24, 2018 0.9576 0.9576 0.9177 0.9177 3,500 -0.06(-6.36%)
Jul 23, 2018 0.9441 0.9800 0.9351 0.9800 1,300 +0.00(+0.00%)
Jul 20, 2018 0.9351 0.9800 0.9351 0.9800 1,600 +0.00(+0.00%)
Jul 19, 2018 0.9500 0.9800 0.9500 0.9800 6,100 -0.02(-1.51%)
Jul 18, 2018 1.000 1.000 0.9351 0.9950 9,165 -0.03(-2.45%)
Jul 17, 2018 0.9500 1.020 0.9156 1.020 26,961 +0.07(+7.65%)
Jul 16, 2018 1.010 1.020 0.9475 0.9475 7,795 -0.08(-7.74%)
Jul 13, 2018 1.100 1.100 1.000 1.027 8,873 -0.00(-0.29%)
Jul 12, 2018 0.9450 1.080 0.9450 1.030 20,166 +0.09(+10.09%)
Jul 11, 2018 0.9501 1.050 0.9356 0.9356 7,477 -0.06(-6.44%)
Jul 10, 2018 0.9750 1.000 0.9500 1.000 8,821 +0.00(+0.50%)
Jul 09, 2018 0.9502 0.9502 0.9501 0.9950 14,719 -0.02(-2.45%)
Jul 06, 2018 0.9501 1.030 0.9501 1.020 16,736 +0.02(+2.51%)
Jul 05, 2018 0.9999 1.040 0.9501 0.9950 4,437 +0.02(+2.05%)
Jul 03, 2018 0.9750 0.9750 0.9750 0 +0.01(+0.52%)
Jul 02, 2018 0.9500 0.9700 0.9500 0.9700 6,451 +0.01(+1.04%)
Jun 29, 2018 1.050 1.050 0.9501 0.9600 11,097 -0.04(-4.00%)
Jun 28, 2018 0.8800 1.080 0.8800 1.000 25,267 +0.12(+13.64%)
Jun 27, 2018 0.8860 0.9399 0.8800 0.8800 7,573 +0.01(+1.15%)
Jun 26, 2018 0.8500 0.8800 0.8500 0.8700 13,850 +0.04(+5.31%)
Jun 22, 2018 0.8261 0.8261 0.8261 0 +0.01(+0.74%)
Jun 20, 2018 0.8200 0.8200 0.8200 120 -0.05(-5.75%)
Jun 19, 2018 0.8450 0.8700 0.8325 0.8700 2,880 +0.00(+0.00%)
Jun 18, 2018 0.8750 0.8750 0.7920 0.8700 19,001 -0.01(-0.57%)
Jun 15, 2018 0.8750 0.7870 0.8750 7,889 +0.07(+8.29%)
Jun 14, 2018 0.8550 0.8800 0.8000 0.8080 13,819 +0.04(+4.94%)
Jun 13, 2018 0.8503 0.8503 0.7700 0.7700 2,150 -0.11(-12.30%)
Jun 12, 2018 0.8800 0.8800 0.8640 0.8780 19,627 -0.01(-1.34%)
Jun 11, 2018 0.8675 0.8899 0.7720 0.8899 58,760 +0.02(+2.29%)
Jun 08, 2018 0.8700 0.8700 0.8700 0.8700 7,121 +0.00(+0.00%)
Jun 07, 2018 0.8500 0.8750 0.8500 0.8700 5,727 -0.01(-0.57%)
Jun 06, 2018 0.8800 0.8800 0.8650 0.8750 4,100 -0.01(-0.57%)
Jun 05, 2018 0.8820 0.8820 0.8210 0.8800 15,450 -0.00(-0.23%)
Jun 04, 2018 0.8500 0.8820 0.8500 0.8820 3,695 +0.06(+7.55%)
Jun 01, 2018 0.8550 0.8850 0.8201 0.8201 10,447 -0.06(-7.33%)
May 31, 2018 0.8850 0.8850 0.8202 0.8850 4,435 +0.00(+0.00%)
May 30, 2018 0.8650 0.8850 0.8600 0.8850 11,335 +0.05(+5.36%)
May 29, 2018 0.8850 0.8900 0.8400 0.8400 5,815 -0.05(-5.62%)
May 25, 2018 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
May 24, 2018 0.8400 0.8900 0.8101 0.8800 9,266 +0.06(+7.32%)
May 23, 2018 0.8400 0.8400 0.7801 0.8200 4,700 -0.02(-2.38%)
May 22, 2018 0.8300 0.8400 0.8000 0.8400 12,347 +0.00(+0.00%)
May 21, 2018 0.7825 0.8400 0.7650 0.8400 12,919 +0.00(+0.00%)
May 18, 2018 0.8900 0.8900 0.8400 0.8400 8,610 -0.05(-5.62%)
May 17, 2018 0.8900 0.8900 0.8600 0.8900 3,094 +0.00(+0.00%)
May 16, 2018 0.8900 0.8900 0.8900 0.8900 824 +0.02(+2.30%)
May 15, 2018 0.8900 0.8900 0.8500 0.8700 3,650 +0.00(+0.00%)
May 14, 2018 0.8900 0.8900 0.8500 0.8700 7,074 -0.02(-1.69%)
May 11, 2018 0.8900 0.8900 0.8500 0.8850 15,014 -0.01(-0.56%)
May 10, 2018 0.8300 0.8900 0.8200 0.8900 20,927 +0.11(+14.10%)
May 09, 2018 0.7560 0.7800 0.7200 0.7800 26,045 +0.03(+3.72%)
May 08, 2018 0.8150 0.8150 0.7520 0.7520 22,359 -0.03(-3.59%)
May 07, 2018 0.9000 0.9000 0.7620 0.7800 40,252 -0.12(-13.33%)
May 04, 2018 1.070 1.070 0.7520 0.9000 79,363 -0.10(-10.00%)
May 03, 2018 1.150 1.150 1.000 1.000 3,971 -0.15(-13.04%)
May 02, 2018 0.9700 1.150 0.9700 1.150 13,354 +0.20(+21.05%)
May 01, 2018 1.120 1.120 0.9200 0.9500 32,232 -0.16(-14.41%)
Apr 30, 2018 1.200 1.270 1.110 1.110 26,547 -0.16(-12.60%)
Apr 27, 2018 1.185 1.270 1.110 1.270 36,272 +0.10(+8.55%)
Apr 26, 2018 1.270 1.340 1.170 1.170 126,498 -0.02(-1.68%)
Apr 25, 2018 0.9836 1.300 0.9300 1.190 107,131 +0.21(+21.43%)
Apr 24, 2018 0.9200 0.9800 0.9000 0.9800 37,755 +0.08(+8.89%)
Apr 23, 2018 0.9000 0.9200 0.8550 0.9000 24,338 +0.00(+0.00%)
Apr 20, 2018 0.8000 0.9500 0.7610 0.9000 95,134 +0.10(+12.50%)
Apr 19, 2018 0.8000 0.8000 0.7500 0.8000 13,094 +0.00(+0.00%)
Apr 18, 2018 0.8000 0.8000 0.7750 0.8000 5,770 +0.00(+0.00%)
Apr 17, 2018 0.7495 0.8000 0.7495 0.8000 32,695 +0.06(+8.11%)
Apr 16, 2018 0.7500 0.7548 0.7200 0.7400 44,614 -0.00(-0.66%)
Apr 13, 2018 0.7387 0.7498 0.6900 0.7449 22,465 +0.05(+7.96%)
Apr 12, 2018 0.6500 0.7387 0.6500 0.6900 18,828 +0.02(+2.99%)
Apr 11, 2018 0.6800 0.7498 0.6700 0.6700 64,499 +0.00(+0.00%)
Apr 10, 2018 0.6600 0.6750 0.6500 0.6700 47,679 +0.01(+0.75%)
Apr 09, 2018 0.5500 0.6650 0.5500 0.6650 61,914 +0.07(+10.83%)
Apr 06, 2018 0.4900 0.6300 0.4310 0.6000 206,271 +0.11(+22.50%)
Apr 05, 2018 0.4550 0.4898 0.4550 0.4898 9,467 +0.06(+13.88%)
Apr 03, 2018 0.4301 0.4301 0.4301 0 -0.05(-10.38%)
Apr 02, 2018 0.4300 0.4800 0.4300 0.4799 11,410 +0.02(+3.43%)
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%)
Mar 01, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 28, 2018 0.4900 0.4900 0.4210 0.4500 4,530 -0.04(-8.13%)
Feb 27, 2018 0.4200 0.4899 0.4200 0.4898 20,661 +0.02(+3.36%)
Feb 26, 2018 0.4530 0.4739 0.4200 0.4739 3,324 +0.00(+0.00%)
Feb 23, 2018 0.4201 0.4739 0.4201 0.4739 3,650 +0.04(+8.94%)
Feb 22, 2018 0.4500 0.4500 0.4201 0.4350 19,531 -0.02(-3.33%)
Feb 21, 2018 0.4200 0.4500 0.4200 0.4500 9,050 -0.02(-4.05%)
Feb 20, 2018 0.4630 0.4690 0.4200 0.4690 1,732 +0.02(+4.22%)
Feb 15, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 14, 2018 0.4200 0.4500 0.4200 0.4500 9,713 +0.03(+7.14%)
Feb 13, 2018 0.4200 0.4200 0.4200 0.4200 1,100 +0.00(+0.00%)
Feb 12, 2018 0.4200 0.4200 0.4200 0.4200 1,336 -0.06(-11.95%)
Feb 09, 2018 0.4201 0.4770 0.4201 0.4770 570 +0.00(+0.42%)
Feb 08, 2018 0.4200 0.4750 0.4200 0.4750 5,600 +0.05(+13.10%)
Feb 07, 2018 0.4200 0.4200 0.4200 0.4200 4,387 +0.00(+0.00%)
Feb 06, 2018 0.4200 0.4300 0.4200 0.4200 20,363 -0.00(-0.02%)
Feb 05, 2018 0.4350 0.4600 0.4201 0.4201 4,676 -0.03(-6.64%)
Feb 02, 2018 0.4500 0.4630 0.4200 0.4500 11,270 -0.03(-5.76%)
Feb 01, 2018 0.4490 0.4490 0.4490 0.4775 8,021 +0.07(+16.46%)
Jan 31, 2018 0.4200 0.4790 0.4000 0.4100 11,490 -0.07(-15.11%)
Jan 30, 2018 0.4359 0.4830 0.4358 0.4830 1,420 +0.00(+0.21%)
Jan 29, 2018 0.4890 0.4890 0.4201 0.4820 3,940 -0.00(-0.21%)
Jan 26, 2018 0.4300 0.4830 0.4201 0.4830 2,015 +0.01(+1.05%)
Jan 25, 2018 0.4990 0.4990 0.4201 0.4780 8,080 -0.00(-0.73%)
Jan 24, 2018 0.4825 0.4850 0.4101 0.4815 3,072 -0.00(-0.16%)
Jan 23, 2018 0.4100 0.4823 0.4100 0.4823 7,207 +0.01(+2.61%)
Jan 22, 2018 0.4800 0.4800 0.4111 0.4700 1,905 -0.01(-2.08%)
Jan 19, 2018 0.4500 0.4830 0.4290 0.4800 8,467 +0.03(+6.67%)
Jan 18, 2018 0.4685 0.4819 0.4102 0.4500 7,350 -0.03(-6.05%)
Jan 17, 2018 0.4200 0.4790 0.4100 0.4790 8,100 +0.06(+14.02%)
Jan 16, 2018 0.4516 0.4960 0.4201 3,040 -0.08(-15.30%)
Jan 12, 2018 0.4960 0.4960 0.4960 0 +0.05(+10.22%)
Jan 11, 2018 0.4500 0.4500 0.4100 0.4500 18,901 +0.00(+0.00%)
Jan 10, 2018 0.4980 0.5000 0.4120 0.4500 17,318 -0.05(-9.64%)
Jan 09, 2018 0.4530 0.5000 0.4000 0.4980 56,907 -0.02(-4.23%)
Jan 08, 2018 0.4500 0.5200 0.4500 0.5200 4,244 +0.00(+0.00%)
Jan 05, 2018 0.4500 0.5200 0.4500 0.5200 7,620 +0.00(+0.00%)
Jan 04, 2018 0.4510 0.5200 0.4500 0.5200 1,900 +0.00(+0.13%)
Jan 03, 2018 0.4700 0.5193 0.4700 0.5193 3,420 -0.00(-0.13%)
Jan 02, 2018 0.4800 0.5200 0.4700 0.5200 6,720 +0.00(+0.00%)
Dec 29, 2017 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Dec 28, 2017 0.4610 0.5280 0.4610 0.5000 4,643 -0.04(-7.41%)
Dec 27, 2017 0.5400 0.5400 0.4400 0.5400 33,500 +0.12(+28.24%)
Dec 26, 2017 0.4300 0.5000 0.4211 0.4211 18,111 -0.08(-15.44%)
Dec 22, 2017 0.4992 0.4992 0.4500 0.4980 11,072 +0.00(+0.02%)
Dec 21, 2017 0.4400 0.4980 0.4200 0.4979 11,581 +0.06(+13.16%)
Dec 20, 2017 0.4400 0.4400 0.4400 0.4400 150 -0.06(-12.00%)
Dec 19, 2017 0.4980 0.5000 0.4500 0.5000 17,457 +0.00(+0.40%)
Dec 18, 2017 0.4025 0.5100 0.3550 0.4980 44,741 +0.02(+3.75%)
Dec 15, 2017 0.5200 0.5280 0.4800 0.4800 14,914 -0.04(-7.69%)
Dec 14, 2017 0.5199 0.5200 0.4999 0.5200 35,445 +0.00(+0.00%)
Dec 13, 2017 0.5200 0.5200 0.5200 0.5200 2,900 +0.00(+0.00%)
Dec 12, 2017 0.4505 0.5400 0.4500 0.5200 26,895 +0.02(+2.98%)
Dec 11, 2017 0.5300 0.5330 0.4500 0.5050 9,240 -0.03(-5.28%)
Dec 08, 2017 0.5346 0.5346 0.5000 0.5331 2,090 -0.00(-0.30%)
Dec 07, 2017 0.4508 0.5347 0.3700 0.5347 30,636 -0.00(-0.02%)
Dec 06, 2017 0.5348 0.5348 0.5348 0.5348 620 +0.00(+0.00%)
Dec 05, 2017 0.4500 0.5348 0.4500 0.5348 2,192 -0.00(-0.39%)
Dec 04, 2017 0.5250 0.5369 0.4100 0.5369 35,050 +0.05(+9.57%)
Dec 01, 2017 0.5500 0.5500 0.4000 0.4900 85,327 -0.09(-15.52%)
Nov 30, 2017 0.5900 0.5900 0.5799 0.5800 10,712 +0.03(+5.45%)
Nov 29, 2017 0.5500 0.5600 0.5500 0.5500 3,000 -0.01(-1.79%)
Nov 28, 2017 0.5600 0.5800 0.5600 0.5600 4,744 -0.00(-0.88%)
Nov 27, 2017 0.5600 0.5650 0.5500 0.5650 6,500 -0.01(-2.54%)
Nov 24, 2017 0.5797 0.5797 0.5797 0.5797 1,000 -0.00(-0.05%)
Nov 22, 2017 0.5500 0.6220 0.5300 0.5800 11,892 +0.03(+5.45%)
Nov 21, 2017 0.5700 0.5900 0.5500 0.5500 20,386 -0.02(-3.51%)
Nov 20, 2017 0.6000 0.6000 0.5700 0.5700 21,857 +0.00(+0.00%)
Nov 17, 2017 0.5700 0.5700 0.5700 0.5700 250 -0.01(-1.72%)
Nov 16, 2017 0.5700 0.6000 0.5700 0.5800 32,254 -0.05(-7.85%)
Nov 15, 2017 0.6000 0.6294 0.5800 0.6294 38,383 +0.03(+4.90%)
Nov 14, 2017 0.6303 0.7000 0.5999 0.6000 47,230 -0.03(-4.76%)
Nov 13, 2017 0.6300 0.6301 0.6300 0.6300 4,432 -0.01(-1.56%)
Nov 10, 2017 0.6401 0.6525 0.6400 0.6400 5,500 -0.03(-4.45%)
Nov 09, 2017 0.6400 0.6698 0.6130 0.6698 526 +0.03(+4.41%)
Nov 08, 2017 0.6465 0.6800 0.6200 0.6415 7,027 +0.01(+1.83%)
Nov 07, 2017 0.6500 0.6500 0.6300 0.6300 7,800 +0.01(+1.61%)
Nov 06, 2017 0.6400 0.6400 0.6200 0.6200 1,472 -0.04(-6.06%)
Nov 03, 2017 0.6100 0.6600 0.6100 0.6600 14,621 +0.05(+7.32%)
Nov 02, 2017 0.6100 0.6150 0.6100 0.6150 4,997 +0.00(+0.00%)
Nov 01, 2017 0.6150 0.6150 0.6150 0.6150 1,500 -0.02(-3.15%)
Oct 31, 2017 0.6250 0.6350 0.6250 0.6350 11,962 +0.03(+4.96%)
Oct 30, 2017 0.6100 0.6100 0.6050 0.6050 55,315 -0.01(-0.82%)
Oct 27, 2017 0.6701 0.7049 0.6100 0.6100 18,659 -0.06(-8.96%)
Oct 26, 2017 0.7299 0.7299 0.6000 0.6700 29,040 -0.04(-5.63%)
Oct 25, 2017 0.7399 0.7399 0.7100 0.7100 5,071 -0.03(-4.04%)
Oct 24, 2017 0.7000 0.7399 0.7000 0.7399 2,060 +0.03(+4.21%)
Oct 23, 2017 0.6600 0.7100 0.6600 0.7100 4,910 +0.01(+1.43%)
Oct 20, 2017 0.6990 0.7000 0.6990 0.7000 10,000 +0.00(+0.13%)
Oct 19, 2017 0.7000 0.7000 0.6991 0.6991 1,500 +0.01(+1.32%)
Oct 18, 2017 0.6750 0.7000 0.6750 0.6900 14,213 -0.00(-0.71%)
Oct 17, 2017 0.6770 0.7000 0.6501 0.6949 31,104 +0.03(+5.29%)
Oct 16, 2017 0.6599 0.6600 0.6350 0.6600 18,854 +0.02(+3.13%)
Oct 13, 2017 0.6400 0.6400 0.6400 0.6400 550 -0.01(-1.54%)
Oct 12, 2017 0.6400 0.6541 0.6010 0.6500 13,526 -0.01(-1.52%)
Oct 10, 2017 0.6600 0.6600 0.6600 60 -0.02(-2.80%)
Oct 09, 2017 0.6210 0.6790 0.6210 0.6790 1,200 +0.00(+0.00%)
Oct 06, 2017 0.6210 0.6790 0.6210 0.6790 3,603 +0.04(+6.41%)
Oct 05, 2017 0.6210 0.6400 0.6210 0.6381 5,556 -0.00(-0.30%)
Oct 04, 2017 0.6305 0.6500 0.6210 0.6400 46,487 -0.01(-1.54%)
Oct 03, 2017 0.6795 0.6795 0.6500 0.6500 23,094 -0.01(-0.77%)
Oct 02, 2017 0.6800 0.6800 0.6301 0.6551 1,613 -0.02(-3.67%)
Sep 29, 2017 0.6550 0.6800 0.6550 0.6800 1,750 +0.00(+0.00%)
Sep 28, 2017 0.6551 0.6800 0.6551 0.6800 2,032 +0.05(+7.94%)
Sep 27, 2017 0.6300 0.6300 0.6300 0.6300 2,500 -0.01(-1.56%)
Sep 26, 2017 0.6501 0.6501 0.6300 0.6400 2,814 -0.03(-3.76%)
Sep 25, 2017 0.6650 0.6650 0.6500 0.6650 602 +0.00(+0.00%)
Sep 22, 2017 0.6500 0.6800 0.6500 0.6650 3,515 +0.02(+2.31%)
Sep 21, 2017 0.6500 0.6500 0.6401 0.6500 7,177 +0.01(+1.55%)
Sep 19, 2017 0.6401 0.6401 0.6401 10 +0.01(+1.60%)
Sep 18, 2017 0.7000 0.7000 0.6300 0.6300 55,006 -0.05(-7.35%)
Sep 15, 2017 0.6800 0.6801 0.6800 0.6800 4,825 +0.00(+0.00%)
Sep 14, 2017 0.6800 0.6800 0.6800 0.6800 1,500 -0.04(-6.21%)
Sep 13, 2017 0.7101 0.7250 0.7100 0.7250 2,500 +0.01(+0.69%)
Sep 12, 2017 0.7200 0.7200 0.7200 0.7200 400 +0.00(+0.00%)
Sep 11, 2017 0.7100 0.7300 0.7100 0.7200 1,700 -0.03(-4.00%)
Sep 08, 2017 0.7500 0.7500 0.7500 0.7500 5,570 +0.00(+0.00%)
Sep 07, 2017 0.7500 0.7500 0.7500 0.7500 1,066 -0.01(-0.66%)
Sep 06, 2017 0.7551 0.7551 0.7550 0.7550 22,145 +0.00(+0.65%)
Sep 05, 2017 0.7350 0.7600 0.7350 0.7501 44,106 +0.02(+2.75%)
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.