Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	0.4600	0.5298	0.4600	0.5000	39,950	+0.05(+11.11%)
May 29, 2014	0.4900	0.5000	0.4350	0.4500	21,747	-0.04(-8.16%)
May 28, 2014	0.4350	0.4900	0.4350	0.4900	549	+0.05(+12.62%)
May 27, 2014	0.4900	0.4900	0.4351	0.4351	13,154	-0.05(-11.19%)
May 22, 2014		0.4899	0.4899	0.4899	0	+0.00(+0.41%)
May 21, 2014	0.5000	0.5000	0.4400	0.4879	8,880	-0.01(-2.03%)
May 20, 2014	0.4501	0.4980	0.4500	0.4980	1,317	-0.00(-0.40%)
May 19, 2014	0.5297	0.5297	0.4300	0.5000	40,864	+0.06(+13.38%)
May 16, 2014	0.4410	0.4410	0.4410	0.4410	1,000	+0.01(+2.53%)
May 15, 2014	0.5100	0.5100	0.4301	0.4301	4,953	-0.03(-7.31%)
May 14, 2014	0.4600	0.4640	0.4511	0.4640	3,784	+0.04(+10.48%)
May 13, 2014	0.4301	0.4301	0.4200	0.4200	5,404	-0.01(-2.35%)
May 12, 2014	0.4200	0.5100	0.4200	0.4301	6,203	-0.02(-4.42%)
May 09, 2014	0.4110	0.4510	0.4110	0.4500	5,613	-0.02(-4.26%)
May 08, 2014	0.4400	0.4700	0.4400	0.4700	34,166	+0.02(+4.44%)
May 07, 2014	0.4300	0.4500	0.4300	0.4500	5,100	+0.00(+0.00%)
May 06, 2014	0.4200	0.4500	0.4200	0.4500	5,099	+0.03(+6.89%)
May 05, 2014	0.4000	0.4500	0.4000	0.4210	19,673	-0.01(-2.12%)
May 02, 2014	0.4750	0.4750	0.4200	0.4301	7,712	-0.02(-4.42%)
May 01, 2014	0.4545	0.4650	0.4500	0.4500	30,766	-0.00(-0.49%)
Apr 30, 2014	0.4522	0.4750	0.4522	0.4522	22,207	-0.02(-3.79%)
Apr 29, 2014	0.4600	0.4749	0.4600	0.4700	23,168	-0.01(-1.05%)
Apr 28, 2014	0.4920	0.4920	0.4750	0.4750	39,067	-0.01(-1.45%)
Apr 25, 2014	0.4900	0.4900	0.4800	0.4820	43,327	-0.01(-1.83%)
Apr 24, 2014	0.4900	0.4910	0.4900	0.4910	10,083	+0.00(+0.20%)
Apr 23, 2014	0.4910	0.4910	0.4900	0.4900	13,959	-0.00(-0.31%)
Apr 22, 2014	0.4750	0.4915	0.4750	0.4915	10,410	+0.02(+3.47%)
Apr 21, 2014	0.4900	0.4903	0.4750	0.4750	56,488	-0.02(-3.06%)
Apr 17, 2014		0.4900	0.4900	0.4900	0	+0.01(+2.08%)
Apr 16, 2014	0.4900	0.4950	0.4800	0.4800	19,799	-0.01(-2.04%)
Apr 15, 2014	0.4800	0.4950	0.4800	0.4900	35,232	-0.01(-1.01%)
Apr 14, 2014	0.4900	0.5059	0.4800	0.4950	34,108	-0.04(-6.60%)
Apr 11, 2014	0.5001	0.5399	0.5001	0.5300	0	+0.03(+5.98%)
Apr 10, 2014	0.5500	0.5500	0.5000	0.5001	24,750	+0.00(+0.02%)
Apr 09, 2014	0.5000	0.5300	0.5000	0.5000	7,855	-0.04(-7.41%)
Apr 08, 2014	0.5200	0.5400	0.5200	0.5400	5,832	+0.02(+3.85%)
Apr 07, 2014	0.5300	0.5320	0.5200	0.5200	4,090	-0.01(-2.26%)
Apr 04, 2014	0.5300	0.5320	0.5300	0.5320	0	+0.00(+0.00%)
Apr 03, 2014	0.5256	0.5400	0.5256	0.5320	8,200	-0.02(-3.27%)
Apr 02, 2014	0.5399	0.5600	0.5200	0.5500	93,376	+0.01(+1.87%)
Apr 01, 2014	0.4950	0.5399	0.4950	0.5399	19,897	+0.04(+7.98%)
Mar 31, 2014	0.4975	0.5259	0.4950	0.5000	26,400	-0.02(-2.91%)
Mar 28, 2014	0.5000	0.5150	0.4950	0.5150	0	-0.02(-2.98%)
Mar 27, 2014	0.4950	0.5308	0.4950	0.5308	1,100	+0.04(+7.23%)
Mar 26, 2014	0.5051	0.5498	0.4950	0.4950	10,504	-0.01(-2.00%)
Mar 25, 2014	0.5000	0.5051	0.5000	0.5051	3,536	-0.00(-0.96%)
Mar 24, 2014	0.5100	0.5499	0.5100	0.5100	10,009	-0.01(-1.92%)
Mar 21, 2014	0.5100	0.5499	0.5100	0.5200	10,924	+0.01(+1.96%)
Mar 20, 2014	0.5075	0.5150	0.5075	0.5100	5,940	-0.04(-7.26%)
Mar 19, 2014	0.5259	0.5499	0.5100	0.5499	24,892	+0.03(+5.75%)
Mar 18, 2014	0.5259	0.5259	0.5200	0.5200	627	+0.00(+0.00%)
Mar 17, 2014	0.5050	0.5499	0.5050	0.5200	5,500	-0.02(-3.70%)
Mar 14, 2014	0.5150	0.5498	0.5150	0.5400	0	+0.03(+5.68%)
Mar 13, 2014	0.5100	0.5110	0.5100	0.5110	5,781	-0.00(-0.78%)
Mar 12, 2014	0.4750	0.5150	0.4700	0.5150	31,010	+0.01(+0.98%)
Mar 11, 2014	0.5000	0.5390	0.5000	0.5100	10,268	-0.03(-5.38%)
Mar 10, 2014	0.4700	0.5500	0.4700	0.5390	21,800	+0.03(+5.71%)
Mar 07, 2014	0.4851	0.5099	0.4851	0.5099	0	+0.00(+0.59%)
Mar 06, 2014	0.5049	0.5099	0.4875	0.5069	6,850	+0.00(+0.40%)
Mar 05, 2014	0.4851	0.5049	0.4851	0.5049	1,106	+0.01(+3.04%)
Mar 04, 2014	0.4700	0.5099	0.4700	0.4900	8,083	-0.01(-2.00%)

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.

Financial News

Nanophase Technologies Corp (OP: NANX )

Historical Prices

Popular Pages