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

Nanophase Technologies Corp (OP: NANX )

1.550 +0.180 (+13.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2019 0.5200 0.6000 0.5200 0.6000 1,640 +0.17(+39.37%)
Apr 29, 2019 0.5750 0.5750 0.4305 0.4305 12,201 -0.12(-21.73%)
Apr 25, 2019 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Apr 24, 2019 0.5500 0.5500 0.5500 0.5500 340 +0.00(+0.00%)
Apr 23, 2019 0.6000 0.6000 0.5500 0.5500 4,599 +0.00(+0.00%)
Apr 22, 2019 0.6000 0.6500 0.4300 0.5500 6,749 -0.05(-8.33%)
Apr 18, 2019 0.5201 0.6300 0.5201 0.6000 4,900 +0.08(+15.36%)
Apr 17, 2019 0.5600 0.6300 0.5201 0.5201 4,610 -0.09(-14.74%)
Apr 16, 2019 0.5700 0.6300 0.5700 0.6100 5,440 +0.08(+15.09%)
Apr 15, 2019 0.6000 0.6500 0.5300 0.5300 7,656 -0.08(-13.11%)
Apr 12, 2019 0.6300 0.6300 0.6100 0.6100 5,000 -0.03(-4.31%)
Apr 11, 2019 0.6250 0.6375 0.6000 0.6375 3,000 +0.05(+8.05%)
Apr 10, 2019 0.5800 0.6000 0.5800 0.5900 6,051 +0.01(+1.72%)
Apr 09, 2019 0.5700 0.6000 0.5700 0.5800 10,550 -0.04(-6.07%)
Apr 08, 2019 0.6175 0.6175 0.6175 0.6175 401 +0.07(+12.27%)
Apr 05, 2019 0.6200 0.6200 0.4600 0.5500 9,100 -0.05(-8.33%)
Apr 04, 2019 0.5700 0.6900 0.4500 0.6000 31,900 +0.06(+11.11%)
Apr 03, 2019 0.4950 0.5400 0.4950 0.5400 5,060 +0.00(+0.00%)
Apr 02, 2019 0.6100 0.6100 0.5400 0.5400 3,720 -0.02(-3.57%)
Apr 01, 2019 0.5000 0.5825 0.5000 0.5600 18,701 +0.06(+12.00%)
Mar 29, 2019 0.5300 0.5300 0.3020 0.5000 37,000 -0.06(-10.71%)
Mar 28, 2019 0.6000 0.6500 0.5454 0.5600 47,143 -0.09(-13.85%)
Mar 27, 2019 0.6500 0.6500 0.6300 0.6500 5,896 +0.00(+0.00%)
Mar 26, 2019 0.6300 0.6500 0.6200 0.6500 5,607 +0.03(+4.84%)
Mar 25, 2019 0.6600 0.6750 0.5890 0.6200 27,284 -0.06(-8.82%)
Mar 22, 2019 0.6600 0.6800 0.6600 0.6800 1,400 +0.00(+0.00%)
Mar 21, 2019 0.6600 0.6800 0.6500 0.6800 18,200 +0.00(+0.29%)
Mar 20, 2019 0.6780 0.6780 0.6780 0.6780 218 -0.04(-5.83%)
Mar 19, 2019 0.7180 0.7300 0.7100 0.7200 3,683 -0.03(-4.00%)
Mar 18, 2019 0.7300 0.7500 0.7300 0.7500 530 +0.04(+5.63%)
Mar 15, 2019 0.7200 0.7400 0.7100 0.7100 2,800 +0.00(+0.00%)
Mar 13, 2019 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Mar 12, 2019 0.7400 0.7400 0.7400 0.7400 1,000 +0.08(+12.12%)
Mar 11, 2019 0.6600 0.6600 0.6600 30 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.6700 0.6600 0.6600 1,300 -0.04(-5.71%)
Mar 07, 2019 0.7000 0.7000 0.7000 25 +0.00(+0.00%)
Mar 04, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.64%)
Mar 01, 2019 0.6700 0.7300 0.6000 0.6820 14,300 -0.05(-7.21%)
Feb 28, 2019 0.7050 0.7500 0.7050 0.7350 692 -0.02(-2.00%)
Feb 27, 2019 0.6200 0.7500 0.6200 0.7500 300 +0.00(+0.00%)
Feb 26, 2019 0.7150 0.8000 0.7000 0.7500 11,200 +0.02(+2.74%)
Feb 25, 2019 0.6701 0.7300 0.6701 0.7300 1,005 +0.12(+19.63%)
Feb 22, 2019 0.6102 0.6102 0.6102 0.6102 2,000 +0.00(+0.03%)
Feb 21, 2019 0.6100 0.6100 0.6100 5 +0.00(+0.00%)
Feb 20, 2019 0.6400 0.6525 0.6100 0.6100 4,850 -0.06(-8.96%)
Feb 19, 2019 0.6581 0.6700 0.6420 0.6700 7,548 -0.01(-0.74%)
Feb 15, 2019 0.6925 0.7100 0.6400 0.6750 13,700 -0.03(-4.90%)
Feb 14, 2019 0.7098 0.7098 0.7098 0.7098 500 -0.00(-0.03%)
Feb 13, 2019 0.6700 0.7100 0.6700 0.7100 5,344 -0.06(-7.49%)
Feb 12, 2019 0.7000 0.7675 0.7000 0.7675 1,300 +0.10(+14.55%)
Feb 11, 2019 0.7500 0.7500 0.6400 0.6700 20,225 -0.08(-10.67%)
Feb 08, 2019 0.7350 0.7900 0.7350 0.7500 10,700 -0.05(-6.25%)
Feb 07, 2019 0.6400 0.8000 0.6400 0.8000 5,560 +0.05(+6.67%)
Feb 06, 2019 0.7500 0.7600 0.7100 0.7500 2,468 +0.00(+0.00%)
Feb 05, 2019 0.7250 0.7500 0.7250 0.7500 2,121 +0.00(+0.00%)
Feb 04, 2019 0.7000 0.7503 0.6400 0.7500 20,576 +0.00(+0.27%)
Feb 01, 2019 0.7001 0.7480 0.7001 0.7480 600 -0.04(-5.32%)
Jan 31, 2019 0.7000 0.7900 0.7000 0.7900 11,454 -0.01(-1.25%)
Jan 29, 2019 0.8000 0.8000 0.8000 0 +0.05(+6.67%)
Jan 28, 2019 0.7001 0.7500 0.7000 0.7500 12,750 +0.00(+0.00%)
Jan 25, 2019 0.7500 0.7500 0.7001 0.7500 4,200 +0.01(+1.35%)
Jan 24, 2019 0.7000 0.7400 0.7000 0.7400 1,551 +0.04(+5.70%)
Jan 23, 2019 0.7161 0.7161 0.7001 0.7001 400 +0.00(+0.00%)
Jan 22, 2019 0.7001 0.7001 0.7001 60 +0.00(+0.00%)
Jan 18, 2019 0.7201 0.7201 0.7001 0.7001 2,000 +0.00(+0.01%)
Jan 17, 2019 0.7175 0.7175 0.7000 0.7000 645 -0.02(-2.78%)
Jan 16, 2019 0.7200 0.7200 0.7000 0.7200 5,270 +0.02(+2.81%)
Jan 15, 2019 0.7350 0.7350 0.6900 0.7003 12,031 -0.04(-5.11%)
Jan 14, 2019 0.7500 0.7500 0.7380 0.7380 600 +0.00(+0.30%)
Jan 11, 2019 0.7500 0.7500 0.7358 0.7358 1,100 +0.00(+0.11%)
Jan 10, 2019 0.7300 0.7350 0.7300 0.7350 5,200 +0.01(+0.68%)
Jan 09, 2019 0.7800 0.7800 0.7300 0.7300 725 -0.06(-7.59%)
Jan 08, 2019 0.7900 0.7900 0.7900 0.7900 6,316 -0.01(-1.25%)
Jan 07, 2019 0.7275 0.8000 0.7000 0.8000 9,600 +0.05(+6.67%)
Jan 04, 2019 0.7500 0.7500 0.7470 0.7500 4,800 +0.00(+0.00%)
Jan 03, 2019 0.7200 0.7875 0.7200 0.7500 5,854 +0.01(+1.69%)
Jan 02, 2019 0.7600 0.7600 0.6900 0.7375 6,940 +0.01(+1.03%)
Dec 31, 2018 0.7100 0.7600 0.7100 0.7300 1,700 -0.02(-2.67%)
Dec 28, 2018 0.7600 0.7900 0.7000 0.7500 8,600 +0.01(+1.35%)
Dec 27, 2018 0.6750 0.8000 0.6750 0.7400 3,465 -0.01(-1.33%)
Dec 26, 2018 0.7600 0.7600 0.7500 0.7500 3,500 -0.05(-6.25%)
Dec 24, 2018 0.8300 0.8400 0.7900 0.8000 21,100 +0.00(+0.00%)
Dec 21, 2018 0.7300 0.8150 0.7300 0.8000 3,400 -0.01(-1.23%)
Dec 20, 2018 0.8100 0.8100 0.8100 0.8100 530 -0.01(-1.22%)
Dec 18, 2018 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 17, 2018 0.8350 0.8600 0.7800 0.8000 6,079 -0.08(-9.09%)
Dec 14, 2018 0.8003 0.8800 0.8000 0.8800 1,900 +0.08(+9.96%)
Dec 13, 2018 0.8250 0.8250 0.8003 0.8003 725 +0.00(+0.04%)
Dec 12, 2018 0.8000 0.8000 0.8000 0.8000 1,701 -0.05(-5.88%)
Dec 11, 2018 0.9000 0.9000 0.8100 0.8500 8,177 -0.05(-5.56%)
Dec 10, 2018 0.7715 0.9000 0.7715 0.9000 15,826 +0.11(+14.65%)
Dec 07, 2018 0.7850 0.7850 0.7850 0.7850 2,000 -0.04(-4.85%)
Dec 06, 2018 0.8250 0.8250 0.7603 0.8250 425 +0.00(+0.00%)
Dec 04, 2018 0.7800 0.8250 0.7350 0.8250 26,200 +0.05(+6.80%)
Dec 03, 2018 0.7500 0.8100 0.7500 0.7725 15,300 -0.06(-6.93%)
Nov 30, 2018 0.7200 0.8300 0.7200 0.8300 25,700 +0.08(+10.67%)
Nov 29, 2018 0.7200 0.7500 0.7200 0.7500 3,790 +0.04(+5.63%)
Nov 28, 2018 0.7100 0.7100 0.7100 0.7100 501 -0.01(-1.43%)
Nov 27, 2018 0.7600 0.7600 0.7203 0.7203 1,000 +0.01(+1.41%)
Nov 26, 2018 0.7945 0.7945 0.7100 0.7103 1,354 -0.08(-10.09%)
Nov 23, 2018 0.7900 0.7900 0.7900 25 +0.00(+0.00%)
Nov 21, 2018 0.7900 0.7900 0.7900 0 +0.03(+3.95%)
Nov 20, 2018 0.7500 0.7990 0.7500 0.7600 34,100 +0.06(+8.57%)
Nov 19, 2018 0.7550 0.7550 0.7000 0.7000 5,050 -0.10(-12.49%)
Nov 16, 2018 0.7600 0.7999 0.7600 0.7999 5,200 +0.04(+5.60%)
Nov 15, 2018 0.7200 0.7999 0.7200 0.7575 1,100 +0.01(+1.00%)
Nov 14, 2018 0.7500 0.7500 0.7200 0.7500 2,140 +0.00(+0.00%)
Nov 13, 2018 0.7503 0.7520 0.7500 0.7500 1,870 +0.00(+0.00%)
Nov 12, 2018 0.7500 0.7500 0.7500 0.7500 140 -0.05(-6.19%)
Nov 09, 2018 0.7000 0.8000 0.7000 0.7995 3,200 -0.00(-0.06%)
Nov 08, 2018 0.7100 0.8000 0.7100 0.8000 7,171 +0.02(+2.83%)
Nov 07, 2018 0.7780 0.7780 0.7780 0.7780 194 -0.01(-0.78%)
Nov 06, 2018 0.7400 0.8000 0.7400 0.7841 3,700 +0.03(+3.85%)
Nov 05, 2018 0.7550 0.7550 0.7550 0.7550 150 -0.01(-0.66%)
Nov 02, 2018 0.7700 0.7700 0.7100 0.7600 26,300 +0.00(+0.25%)
Nov 01, 2018 0.8041 0.8500 0.7581 0.7581 6,127 -0.07(-8.66%)
Oct 31, 2018 0.7582 0.8300 0.7582 0.8300 5,305 +0.02(+2.47%)
Oct 30, 2018 0.7700 0.8200 0.7700 0.8100 9,313 +0.02(+2.53%)
Oct 29, 2018 0.8050 0.8050 0.7702 0.7900 14,100 -0.00(-0.62%)
Oct 26, 2018 0.8000 0.8000 0.7949 0.7949 15,000 +0.00(+0.00%)
Oct 25, 2018 0.7450 0.7949 0.7200 0.7949 11,074 +0.01(+1.91%)
Oct 24, 2018 0.7600 0.7800 0.7400 0.7800 6,846 -0.01(-1.87%)
Oct 23, 2018 0.8000 0.8000 0.7949 0.7949 3,000 +0.02(+3.23%)
Oct 22, 2018 0.7700 0.7700 0.7700 0.7700 5,000 +0.04(+5.48%)
Oct 19, 2018 0.7300 0.7500 0.7300 0.7300 1,900 +0.00(+0.00%)
Oct 18, 2018 0.7526 0.7526 0.7300 0.7300 6,620 -0.01(-1.35%)
Oct 17, 2018 0.7700 0.7700 0.7400 0.7400 2,750 -0.06(-7.50%)
Oct 16, 2018 0.7351 0.8000 0.7351 0.8000 14,900 +0.04(+5.26%)
Oct 15, 2018 0.7350 0.7600 0.7350 0.7600 5,214 +0.02(+2.70%)
Oct 12, 2018 0.7300 0.7500 0.7300 0.7400 11,900 +0.00(+0.00%)
Oct 11, 2018 0.7440 0.7500 0.7400 0.7400 4,923 -0.02(-2.62%)
Oct 10, 2018 0.7350 0.7599 0.7350 0.7599 2,000 +0.00(+0.00%)
Oct 09, 2018 0.7400 0.7599 0.7400 0.7599 1,204 -0.00(-0.01%)
Oct 08, 2018 0.7451 0.7600 0.7300 0.7600 7,001 +0.02(+2.70%)
Oct 05, 2018 0.7400 0.7400 0.7400 0.7400 600 +0.01(+1.37%)
Oct 04, 2018 0.7300 0.7300 0.7300 0.7300 1,012 +0.00(+0.00%)
Oct 03, 2018 0.7250 0.7645 0.7250 0.7300 2,200 -0.06(-8.04%)
Oct 02, 2018 0.7596 0.7938 0.7250 0.7938 9,350 +0.05(+7.27%)
Oct 01, 2018 0.7800 0.7800 0.7350 0.7400 12,621 -0.01(-1.86%)
Sep 28, 2018 0.7600 0.7600 0.7540 0.7540 3,500 -0.02(-2.08%)
Sep 27, 2018 0.7500 0.7825 0.7500 0.7700 14,610 -0.02(-2.28%)
Sep 26, 2018 0.8100 0.8100 0.7850 0.7880 10,179 +0.00(+0.11%)
Sep 25, 2018 0.8700 0.8700 0.7871 0.7871 3,445 -0.08(-9.53%)
Sep 24, 2018 0.8300 0.8700 0.8300 0.8700 11,230 +0.05(+6.10%)
Sep 21, 2018 0.8000 0.8679 0.7020 0.8200 49,300 +0.01(+1.23%)
Sep 20, 2018 0.8274 0.8274 0.8000 0.8100 7,400 +0.01(+1.25%)
Sep 19, 2018 0.7950 0.8274 0.7950 0.8000 10,220 +0.01(+1.20%)
Sep 18, 2018 0.7801 0.8087 0.7800 0.7905 3,249 +0.01(+1.35%)
Sep 17, 2018 0.7850 0.8249 0.7500 0.7800 20,015 -0.02(-2.50%)
Sep 14, 2018 0.7700 0.8000 0.7700 0.8000 9,100 +0.04(+5.26%)
Sep 13, 2018 0.7700 0.8000 0.7500 0.7600 15,719 +0.00(+0.00%)
Sep 12, 2018 0.8465 0.8465 0.7251 0.7600 94,212 -0.11(-12.43%)
Sep 11, 2018 0.8400 0.8679 0.8400 0.8679 9,420 +0.00(+0.00%)
Sep 10, 2018 0.8201 0.8880 0.8201 0.8679 26,411 +0.02(+2.11%)
Sep 07, 2018 0.8500 0.8500 0.8450 0.8500 5,100 +0.01(+1.49%)
Sep 06, 2018 0.8201 0.8375 0.8201 0.8375 3,693 -0.01(-1.47%)
Sep 05, 2018 0.8410 0.8800 0.8410 0.8500 5,925 +0.01(+1.07%)
Sep 04, 2018 0.8300 0.9000 0.8300 0.8410 65,706 -0.10(-10.72%)
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%)
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.