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

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