Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanophase Technologies Corp (OP: NANX )

1.380 +0.040 (+2.99%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 0.7000 0.7300 0.7000 0.7300 20,745 +0.00(+0.00%)
Aug 31, 2017 0.7075 0.7300 0.7075 0.7300 91,665 +0.02(+2.82%)
Aug 30, 2017 0.7000 0.7200 0.6900 0.7100 26,928 +0.03(+4.41%)
Aug 29, 2017 0.6998 0.6998 0.6800 0.6800 2,856 -0.00(-0.03%)
Aug 28, 2017 0.6701 0.6802 0.6700 0.6802 12,735 +0.01(+1.52%)
Aug 25, 2017 0.6625 0.6701 0.6625 0.6700 11,650 +0.01(+1.52%)
Aug 24, 2017 0.6610 0.6610 0.6600 0.6600 8,112 +0.00(+0.00%)
Aug 22, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Aug 21, 2017 0.6600 0.6600 0.6600 0.6600 276 -0.00(-0.15%)
Aug 18, 2017 0.6600 0.6610 0.6600 0.6610 280 -0.01(-1.34%)
Aug 17, 2017 0.6700 0.6700 0.6700 0.6700 202 +0.00(+0.00%)
Aug 16, 2017 0.6550 0.6700 0.6550 0.6700 288 +0.00(+0.00%)
Aug 15, 2017 0.6700 0.6700 0.6700 0.6700 4,000 -0.01(-1.47%)
Aug 14, 2017 0.6550 0.6800 0.6550 0.6800 1,465 +0.03(+3.82%)
Aug 11, 2017 0.6700 0.6700 0.6550 0.6550 12,050 -0.02(-2.24%)
Aug 10, 2017 0.6700 0.6799 0.6700 0.6700 5,009 -0.01(-1.46%)
Aug 09, 2017 0.6651 0.6799 0.6651 0.6799 3,884 +0.00(+0.73%)
Aug 08, 2017 0.6700 0.6750 0.6700 0.6750 5,350 -0.01(-0.74%)
Aug 07, 2017 0.6751 0.6800 0.6700 0.6800 4,600 +0.00(+0.00%)
Aug 04, 2017 0.6800 0.6800 0.6750 0.6800 2,000 +0.01(+1.49%)
Aug 02, 2017 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Aug 01, 2017 0.6700 0.6800 0.6700 0.6800 12,720 +0.01(+1.49%)
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%)
Jul 03, 2017 0.6700 0.6700 0.6660 0.6660 11,000 +0.00(+0.00%)
Jun 30, 2017 0.6660 0.6660 0.6660 0.6660 750 -0.00(-0.60%)
Jun 29, 2017 0.6650 0.6700 0.6650 0.6700 8,107 +0.01(+1.06%)
Jun 28, 2017 0.6650 0.6650 0.6630 0.6630 15,300 +0.00(+0.00%)
Jun 27, 2017 0.6630 0.6693 0.6630 0.6630 12,155 +0.00(+0.30%)
Jun 26, 2017 0.6500 0.6800 0.6490 0.6610 7,600 +0.01(+1.69%)
Jun 23, 2017 0.6710 0.6710 0.6500 0.6500 8,300 -0.03(-4.41%)
Jun 22, 2017 0.6700 0.6800 0.6700 0.6800 5,474 +0.01(+1.49%)
Jun 21, 2017 0.6700 0.6700 0.6650 0.6700 12,500 +0.01(+1.52%)
Jun 20, 2017 0.6800 0.6800 0.6550 0.6600 5,085 -0.01(-1.49%)
Jun 19, 2017 0.6700 0.6700 0.6700 0.6700 8,428 +0.00(+0.66%)
Jun 16, 2017 0.6610 0.6700 0.6610 0.6656 15,051 -0.00(-0.66%)
Jun 15, 2017 0.6610 0.6700 0.6610 0.6700 5,100 +0.01(+1.52%)
Jun 14, 2017 0.6600 0.6600 0.6600 0.6600 4,000 +0.00(+0.00%)
Jun 13, 2017 0.6605 0.6640 0.6100 0.6600 21,750 +0.00(+0.00%)
Jun 09, 2017 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 08, 2017 0.6655 0.6800 0.6510 0.6600 7,000 -0.01(-1.49%)
Jun 07, 2017 0.6500 0.6740 0.6500 0.6700 5,962 -0.01(-1.47%)
Jun 05, 2017 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jun 01, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
May 30, 2017 0.6500 0.6500 0.6500 15 +0.00(+0.00%)
May 26, 2017 0.6500 0.6501 0.6500 0.6500 9,200 +0.00(+0.00%)
May 25, 2017 0.6728 0.6728 0.6100 0.6500 9,030 +0.00(+0.00%)
May 24, 2017 0.6960 0.7199 0.6500 0.6500 9,530 +0.01(+1.56%)
May 22, 2017 0.6400 0.6400 0.6400 0 -0.04(-5.97%)
May 19, 2017 0.6806 0.6806 0.6806 0.6806 452 +0.04(+6.18%)
May 18, 2017 0.6410 0.6410 0.6410 0.6410 250 -0.04(-5.74%)
May 17, 2017 0.6410 0.7400 0.6410 0.6800 901 +0.04(+6.25%)
May 15, 2017 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
May 12, 2017 0.6680 0.6900 0.6500 0.6500 18,806 -0.03(-4.13%)
May 10, 2017 0.6780 0.6780 0.6780 0 -0.00(-0.44%)
May 09, 2017 0.7150 0.7150 0.6810 0.6810 300 -0.05(-6.61%)
May 08, 2017 0.7300 0.7300 0.7292 0.7292 4,599 +0.02(+2.70%)
May 05, 2017 0.7200 0.7200 0.7100 0.7100 3,890 +0.01(+0.85%)
May 04, 2017 0.6500 0.7040 0.6500 0.7040 7,590 +0.05(+8.31%)
May 03, 2017 0.6560 0.6560 0.6500 0.6500 3,985 +0.00(+0.00%)
May 02, 2017 0.6800 0.6800 0.6500 0.6500 10,492 -0.04(-5.80%)
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.