NANOPHASE TCHNOLOGIES Historical Stock Price

Below is the stock price history for Nanophase Tchnologies NANX. Data is recorded each day for the historical open, high, low, close and volume. The Nanophase Tchnologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nanophase Tchnologies Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-19 0.31 0.31 0.3002 0.3002 8,700
2012-03-16 0.3315 0.3315 0.3125 0.3125 3,600
2012-03-15 0.385 0.385 0.3456 0.3456 2,400
2012-03-14 0.37 0.379 0.36 0.379 7,314
2012-03-13 0.39 0.39 0.39 0.39 2,500
2012-03-12 0.4027 0.4027 0.38 0.38 19,498
2012-03-09 0.42 0.43 0.42 0.43 6,300
2012-03-08 0.46 0.46 0.44 0.46 4,200
2012-03-06 0.62 0.62 0.6007 0.6007 1,685
2012-03-05 0.61 0.61 0.61 0.61 115
2012-02-23 0.6299 0.64 0.62 0.64 546
2012-02-22 0.65 0.65 0.6324 0.6324 200
2012-02-21 0.67 0.67 0.6595 0.67 2,510
2012-02-17 0.64 0.65 0.64 0.65 225
2012-02-13 0.645 0.645 0.645 0.645 200
2012-02-10 0.6782 0.6782 0.6517 0.6517 600
2012-02-09 0.6612 0.6612 0.65 0.65 200
2012-02-08 0.738 0.738 0.70 0.70 1,406
2012-02-07 0.71 0.71 0.66 0.66 6,300
2012-02-06 0.67 0.68 0.66 0.66 2,400
2012-02-03 0.65 0.65 0.65 0.65 100
2012-02-02 0.578 0.588 0.578 0.588 710
2012-02-01 0.59 0.59 0.59 0.59 698
2012-01-30 0.553 0.57 0.553 0.57 1,100
2012-01-27 0.552 0.5699 0.552 0.5699 675
2012-01-25 0.5998 0.5998 0.58 0.58 1,609
2012-01-23 0.54 0.561 0.54 0.561 4,200
2012-01-19 0.51 0.51 0.50 0.50 1,399
2012-01-18 0.461 0.4726 0.461 0.4726 500
2012-01-13 0.50 0.50 0.46 0.46 1,000

» More Nanophase Tchnologies Stock Price History

To see other companies like Nanophase Tchnologies (NANX), view our stock market today for news, and other data.