Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	0.4899	0.4900	0.4700	0.4700	34,900	+0.02(+4.44%)
Feb 27, 2013	0.4400	0.4899	0.4400	0.4500	15,643	+0.01(+2.27%)
Feb 26, 2013	0.4500	0.4500	0.4301	0.4400	16,500	+0.00(+0.00%)
Feb 25, 2013	0.4301	0.4900	0.4301	0.4400	11,367	-0.01(-2.22%)
Feb 22, 2013	0.4799	0.4900	0.4401	0.4500	12,200	-0.03(-6.23%)
Feb 21, 2013	0.4900	0.4900	0.4200	0.4799	29,635	-0.01(-2.06%)
Feb 20, 2013	0.4500	0.4900	0.4500	0.4900	25,100	+0.01(+2.08%)
Feb 19, 2013	0.4155	0.4800	0.4155	0.4800	9,140	+0.06(+15.55%)
Feb 15, 2013	0.4799	0.4800	0.4154	0.4154	37,850	+0.00(+0.10%)
Feb 14, 2013	0.4200	0.4849	0.4000	0.4150	21,175	-0.08(-15.31%)
Feb 13, 2013	0.4899	0.4900	0.4101	0.4900	11,692	+0.08(+19.48%)
Feb 12, 2013	0.4900	0.4900	0.4101	0.4101	11,516	-0.08(-16.31%)
Feb 11, 2013	0.4900	0.4900	0.4106	0.4900	6,200	+0.00(+0.00%)
Feb 08, 2013	0.4200	0.4900	0.4105	0.4900	8,400	+0.04(+8.89%)
Feb 07, 2013	0.5100	0.5100	0.4400	0.4500	10,400	+0.01(+2.27%)
Feb 06, 2013	0.4400	0.4400	0.4400	0.4400	744	-0.01(-2.22%)
Feb 04, 2013	0.4500	0.4500	0.4500	0.4500	7,825	-0.04(-9.09%)

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