Stock Quote for NASDAQ, NANX - Nanophase Technologies Corporation

NANX

NANOPHASE TECHNOLOGIES CORP

11/20/09 17:35

LAST: 0.9700	CHANGE: 0.10	OPEN: 0.8900	HIGH: 0.9700	ASK: 6.5500	VOLUME: 21,325
LAST: 0.9700	CHANGE(%): 11.49	PREV: 0.8700	LOW: 0.8700	BID: 5.8600	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	0.8900	0.9700	0.8700	0.9700	21,300
11/19/09	0.9000	0.9200	0.8700	0.8700	12,100
11/18/09	0.9400	0.9500	0.8600	0.9200	45,000
11/17/09	0.9600	0.9900	0.9400	0.9500	8,900
11/16/09	0.9700	1.0000	0.9600	0.9600	19,600
11/13/09	0.9100	0.9800	0.9100	0.9400	10,400
11/12/09	0.9300	0.9700	0.9100	0.9100	11,600
11/11/09	0.9700	0.9700	0.9100	0.9200	30,300
11/10/09	0.9700	0.9700	0.9500	0.9600	5,000
11/09/09	0.9900	0.9900	0.9600	0.9900	10,600
11/06/09	1.0200	1.0200	0.9900	0.9900	5,400
11/05/09	1.0000	1.0100	0.9600	1.0000	12,500
11/04/09	1.0200	1.0600	0.9700	1.0000	13,600
11/03/09	0.9600	1.0500	0.9600	1.0000	4,600
11/02/09	0.9800	1.0000	0.9600	0.9900	24,000
10/30/09	0.9800	1.0800	0.9600	0.9600	16,500
10/29/09	0.9500	1.0000	0.9500	0.9500	34,100
10/28/09	0.9500	1.0100	0.9500	0.9500	25,300
10/27/09	1.0400	1.0700	0.9900	1.0000	41,600
10/26/09	1.0900	1.1100	1.0700	1.0700	17,600

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist