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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2019 15.19 15.27 14.90 15.00 152,116 -0.24(-1.59%)
Oct 30, 2019 15.30 15.33 15.11 15.24 252,371 -0.01(-0.10%)
Oct 29, 2019 15.09 15.29 15.00 15.26 173,615 +0.17(+1.11%)
Oct 28, 2019 15.06 15.21 14.88 15.09 172,020 +0.10(+0.68%)
Oct 25, 2019 14.71 15.50 14.64 14.99 544,286 +0.26(+1.80%)
Oct 24, 2019 14.23 14.78 14.17 14.72 325,527 +0.54(+3.80%)
Oct 23, 2019 13.82 14.22 13.66 14.18 168,878 +0.35(+2.50%)
Oct 22, 2019 13.74 13.99 13.62 13.84 170,495 +0.08(+0.59%)
Oct 21, 2019 13.46 13.78 13.32 13.76 131,294 +0.39(+2.94%)
Oct 18, 2019 13.50 13.50 13.12 13.36 199,983 -0.19(-1.42%)
Oct 17, 2019 13.26 13.68 13.20 13.56 355,537 +0.38(+2.89%)
Oct 16, 2019 13.11 13.25 12.77 13.18 196,949 +0.04(+0.34%)
Oct 15, 2019 13.13 13.58 13.09 13.13 236,119 +0.04(+0.34%)
Oct 14, 2019 13.04 13.22 12.87 13.09 89,237 +0.03(+0.27%)
Oct 11, 2019 12.82 13.33 12.80 13.05 181,158 +0.24(+1.85%)
Oct 10, 2019 12.74 12.95 12.52 12.82 213,146 +0.00(+0.00%)
Oct 09, 2019 13.12 13.29 12.72 12.82 162,346 -0.27(-2.04%)
Oct 08, 2019 13.33 13.55 13.06 13.08 218,714 -0.34(-2.50%)
Oct 07, 2019 12.95 13.45 12.77 13.42 303,337 +0.44(+3.39%)
Oct 04, 2019 12.61 13.03 12.61 12.98 214,556 +0.40(+3.18%)
Oct 03, 2019 12.55 12.60 12.31 12.58 477,893 +0.01(+0.04%)
Oct 02, 2019 12.47 12.76 12.23 12.57 316,769 +0.04(+0.32%)
Oct 01, 2019 12.73 12.88 12.43 12.53 324,865 -0.07(-0.59%)
Sep 30, 2019 12.53 13.01 12.33 12.61 385,763 +0.01(+0.08%)
Sep 27, 2019 12.45 12.95 12.41 12.60 312,726 +0.22(+1.76%)
Sep 26, 2019 12.95 12.95 12.18 12.38 595,502 -0.59(-4.53%)
Sep 25, 2019 12.89 13.08 12.51 12.97 576,579 -0.14(-1.09%)
Sep 24, 2019 13.27 13.36 12.98 13.11 277,138 -0.18(-1.37%)
Sep 23, 2019 14.20 14.20 13.25 13.29 381,180 -0.93(-6.56%)
Sep 20, 2019 14.01 14.55 13.99 14.23 628,085 +0.32(+2.31%)
Sep 19, 2019 13.58 13.91 13.51 13.91 297,114 +0.44(+3.30%)
Sep 18, 2019 13.41 13.47 13.14 13.46 285,810 +0.05(+0.37%)
Sep 17, 2019 13.65 13.75 13.25 13.41 301,458 -0.23(-1.67%)
Sep 16, 2019 13.52 13.82 13.37 13.64 190,631 +0.02(+0.18%)
Sep 13, 2019 13.73 13.97 13.61 13.62 273,256 -0.01(-0.07%)
Sep 12, 2019 12.91 13.72 12.84 13.63 556,981 +0.75(+5.83%)
Sep 11, 2019 12.38 12.98 12.33 12.87 312,650 +0.48(+3.87%)
Sep 10, 2019 12.48 12.64 12.32 12.40 460,668 -0.08(-0.67%)
Sep 09, 2019 12.87 12.87 12.31 12.48 800,846 -0.25(-1.94%)
Sep 06, 2019 12.66 12.80 12.49 12.73 438,222 +0.05(+0.39%)
Sep 05, 2019 12.91 13.02 11.96 12.68 1,100,784 -0.26(-2.02%)
Sep 04, 2019 13.79 13.98 12.47 12.94 1,029,329 -0.37(-2.78%)
Sep 03, 2019 16.71 16.71 13.09 13.31 2,677,938 -3.73(-21.87%)
Aug 30, 2019 16.78 17.09 16.56 17.03 306,856 +0.36(+2.13%)
Aug 29, 2019 16.18 16.95 16.11 16.68 234,620 +0.69(+4.33%)
Aug 28, 2019 15.94 16.02 15.38 15.99 271,370 +0.00(+0.00%)
Aug 27, 2019 16.28 16.45 15.89 15.99 156,195 -0.20(-1.25%)
Aug 26, 2019 16.00 16.29 15.78 16.19 170,582 +0.23(+1.46%)
Aug 23, 2019 16.70 16.80 15.85 15.96 207,067 -0.79(-4.72%)
Aug 22, 2019 16.72 17.17 16.43 16.75 327,543 +0.20(+1.22%)
Aug 21, 2019 16.27 16.72 16.17 16.55 235,251 +0.45(+2.79%)
Aug 20, 2019 15.61 16.14 15.32 16.10 192,532 +0.42(+2.71%)
Aug 19, 2019 15.69 15.91 15.52 15.67 229,517 +0.23(+1.47%)
Aug 16, 2019 15.54 15.85 15.44 15.44 219,819 +0.07(+0.48%)
Aug 15, 2019 15.37 15.53 15.15 15.37 184,187 +0.05(+0.35%)
Aug 14, 2019 15.31 15.49 15.12 15.32 218,704 -0.37(-2.33%)
Aug 13, 2019 15.40 15.93 14.95 15.68 220,627 +0.23(+1.47%)
Aug 12, 2019 15.32 15.64 14.87 15.45 326,608 +0.04(+0.26%)
Aug 09, 2019 14.88 15.44 14.71 15.41 376,689 +0.45(+3.00%)
Aug 08, 2019 14.40 15.18 14.40 14.96 364,785 +0.68(+4.74%)
Aug 07, 2019 14.06 14.38 13.89 14.29 253,497 +0.01(+0.07%)
Aug 06, 2019 14.20 14.54 14.03 14.28 267,748 +0.17(+1.23%)
Aug 05, 2019 13.79 14.15 13.49 14.10 421,920 -0.03(-0.24%)
Aug 02, 2019 13.75 14.17 13.06 14.14 520,199 +0.26(+1.85%)
Aug 01, 2019 14.38 14.78 13.67 13.88 304,175 -0.42(-2.94%)
Jul 31, 2019 14.20 14.66 14.02 14.30 307,632 +0.17(+1.22%)
Jul 30, 2019 13.97 14.42 13.80 14.13 247,036 +0.08(+0.60%)
Jul 29, 2019 13.71 14.10 13.63 14.05 328,268 +0.38(+2.78%)
Jul 26, 2019 13.21 13.94 13.21 13.67 349,363 +0.40(+2.98%)
Jul 25, 2019 13.20 13.37 13.10 13.27 275,116 +0.07(+0.52%)
Jul 24, 2019 12.88 13.21 12.87 13.20 233,939 +0.24(+1.83%)
Jul 23, 2019 13.24 13.24 12.81 12.96 223,189 -0.25(-1.87%)
Jul 22, 2019 12.92 13.30 12.76 13.21 280,478 +0.36(+2.81%)
Jul 19, 2019 12.70 12.94 12.57 12.85 341,671 +0.17(+1.36%)
Jul 18, 2019 12.83 12.94 12.42 12.68 296,839 -0.20(-1.53%)
Jul 17, 2019 13.02 13.08 12.76 12.87 396,169 -0.05(-0.38%)
Jul 16, 2019 13.16 13.59 12.85 12.92 521,339 -0.24(-1.84%)
Jul 15, 2019 12.90 13.20 12.74 13.17 358,494 +0.28(+2.15%)
Jul 12, 2019 12.81 13.04 12.71 12.89 254,432 +0.17(+1.32%)
Jul 11, 2019 12.52 12.86 12.41 12.72 392,096 +0.17(+1.34%)
Jul 10, 2019 12.61 13.06 12.32 12.55 569,855 -0.03(-0.24%)
Jul 09, 2019 12.36 12.72 12.27 12.58 333,955 +0.06(+0.47%)
Jul 08, 2019 12.54 12.81 12.27 12.52 335,532 -0.14(-1.09%)
Jul 05, 2019 12.86 12.98 12.19 12.66 484,574 -0.35(-2.66%)
Jul 03, 2019 13.13 13.21 12.70 13.01 269,410 -0.13(-1.02%)
Jul 02, 2019 12.17 13.30 12.07 13.14 1,106,577 +0.19(+1.49%)
Jul 01, 2019 14.85 15.10 11.95 12.95 1,823,323 -1.71(-11.69%)
Jun 28, 2019 14.34 14.74 14.24 14.66 333,372 +0.29(+2.03%)
Jun 27, 2019 14.23 14.44 14.15 14.37 178,742 +0.13(+0.94%)
Jun 26, 2019 13.94 14.55 13.86 14.24 392,965 +0.32(+2.27%)
Jun 25, 2019 14.81 14.87 13.86 13.92 471,652 -0.91(-6.13%)
Jun 24, 2019 14.69 15.09 13.86 14.83 722,484 +0.00(+0.03%)
Jun 21, 2019 16.20 16.27 14.70 14.83 1,293,009 -1.39(-8.56%)
Jun 20, 2019 16.44 17.25 15.89 16.21 1,123,242 +0.13(+0.80%)
Jun 19, 2019 14.94 16.31 14.94 16.09 1,153,478 +1.15(+7.67%)
Jun 18, 2019 15.34 15.58 14.52 14.94 469,489 -0.39(-2.51%)
Jun 17, 2019 14.93 15.48 14.87 15.33 283,280 +0.50(+3.40%)
Jun 14, 2019 14.84 14.91 14.68 14.82 127,519 -0.06(-0.43%)
Jun 13, 2019 14.93 15.18 14.64 14.89 184,622 -0.09(-0.63%)
Jun 12, 2019 15.21 15.37 14.72 14.98 231,988 -0.26(-1.69%)
Jun 11, 2019 15.81 15.81 14.91 15.24 351,875 -0.26(-1.66%)
Jun 10, 2019 15.68 16.05 15.20 15.49 569,685 +0.20(+1.32%)
Jun 07, 2019 15.10 15.60 15.10 15.29 424,256 +0.23(+1.54%)
Jun 06, 2019 15.23 15.27 14.47 15.06 489,572 +0.07(+0.46%)
Jun 05, 2019 13.69 15.12 13.63 14.99 725,445 +1.47(+10.89%)
Jun 04, 2019 13.21 13.64 13.04 13.52 228,371 +0.55(+4.27%)
Jun 03, 2019 13.18 13.29 12.82 12.96 229,130 -0.24(-1.80%)
May 31, 2019 13.16 13.37 12.91 13.20 222,046 -0.19(-1.40%)
May 30, 2019 13.48 13.72 13.30 13.39 196,564 -0.08(-0.59%)
May 29, 2019 13.77 13.87 13.34 13.47 246,078 -0.31(-2.22%)
May 28, 2019 13.74 14.06 13.68 13.77 209,658 +0.05(+0.36%)
May 24, 2019 13.51 13.88 13.43 13.72 161,929 +0.27(+1.98%)
May 23, 2019 13.75 13.81 13.31 13.46 259,243 -0.48(-3.44%)
May 22, 2019 13.29 14.04 13.29 13.94 310,540 +0.57(+4.29%)
May 21, 2019 13.35 13.53 13.29 13.36 179,501 +0.18(+1.35%)
May 20, 2019 13.32 13.34 12.85 13.19 235,334 -0.18(-1.33%)
May 17, 2019 13.24 13.70 13.24 13.36 199,376 -0.09(-0.70%)
May 16, 2019 13.14 13.55 13.14 13.46 253,474 +0.16(+1.23%)
May 15, 2019 13.12 13.42 13.01 13.29 159,029 +0.16(+1.20%)
May 14, 2019 13.06 13.36 13.05 13.14 304,861 +0.26(+1.99%)
May 13, 2019 13.68 13.68 12.74 12.88 503,872 -0.81(-5.88%)
May 10, 2019 13.79 14.18 13.61 13.68 324,466 -0.11(-0.79%)
May 09, 2019 14.08 14.20 13.49 13.79 385,643 -0.40(-2.82%)
May 08, 2019 13.91 14.33 13.88 14.19 921,552 +0.34(+2.46%)
May 07, 2019 13.54 13.87 12.96 13.85 852,351 +0.27(+2.00%)
May 06, 2019 12.28 13.62 11.88 13.58 767,887 +1.21(+9.78%)
May 03, 2019 12.04 12.39 12.00 12.37 267,791 +0.38(+3.17%)
May 02, 2019 12.27 12.36 11.92 11.99 197,406 -0.34(-2.76%)
May 01, 2019 12.32 12.59 12.10 12.33 225,892 +0.09(+0.73%)
Apr 30, 2019 12.53 12.71 12.05 12.24 321,762 -0.18(-1.43%)
Apr 29, 2019 11.97 12.59 11.90 12.42 459,635 +0.59(+5.01%)
Apr 26, 2019 11.75 11.93 11.64 11.83 157,679 +0.19(+1.66%)
Apr 25, 2019 11.61 11.72 11.43 11.63 139,694 -0.02(-0.21%)
Apr 24, 2019 11.82 11.86 11.52 11.66 157,152 -0.08(-0.72%)
Apr 23, 2019 11.78 11.99 11.73 11.74 276,640 +0.02(+0.21%)
Apr 22, 2019 11.52 11.76 11.49 11.72 127,697 +0.13(+1.11%)
Apr 18, 2019 11.42 11.61 11.15 11.59 215,569 +0.11(+0.99%)
Apr 17, 2019 12.22 12.44 11.17 11.48 446,276 -0.74(-6.07%)
Apr 16, 2019 11.91 12.34 11.84 12.22 291,781 +0.39(+3.26%)
Apr 15, 2019 11.86 12.53 11.76 11.83 456,085 +0.03(+0.25%)
Apr 12, 2019 11.63 12.12 11.58 11.80 786,776 +0.49(+4.37%)
Apr 11, 2019 10.43 11.44 10.34 11.31 566,414 +0.94(+9.05%)
Apr 10, 2019 10.28 10.39 10.19 10.37 103,454 +0.16(+1.60%)
Apr 09, 2019 10.28 10.36 10.13 10.21 95,083 -0.08(-0.77%)
Apr 08, 2019 10.05 10.35 9.965 10.29 136,717 +0.16(+1.56%)
Apr 05, 2019 10.13 10.28 10.05 10.13 78,738 -0.01(-0.15%)
Apr 04, 2019 10.28 10.35 9.955 10.14 244,710 -0.14(-1.39%)
Apr 03, 2019 10.05 10.46 10.03 10.29 289,967 +0.33(+3.32%)
Apr 02, 2019 10.23 10.34 9.881 9.955 143,431 -0.26(-2.52%)
Apr 01, 2019 10.25 10.41 10.07 10.21 224,958 -0.03(-0.34%)
Mar 29, 2019 10.19 10.28 9.935 10.25 363,734 +0.12(+1.17%)
Mar 28, 2019 9.886 10.14 9.782 10.13 142,840 +0.25(+2.55%)
Mar 27, 2019 9.940 9.990 9.777 9.876 126,837 -0.06(-0.65%)
Mar 26, 2019 10.11 10.16 9.881 9.940 116,385 -0.08(-0.79%)
Mar 25, 2019 9.673 10.04 9.634 10.02 158,079 +0.35(+3.63%)
Mar 22, 2019 10.15 10.18 9.584 9.668 215,569 -0.50(-4.91%)
Mar 21, 2019 10.29 10.58 10.06 10.17 188,771 -0.12(-1.20%)
Mar 20, 2019 10.42 10.46 10.14 10.29 169,168 -0.10(-0.95%)
Mar 19, 2019 10.45 10.68 10.33 10.39 168,477 -0.06(-0.57%)
Mar 18, 2019 10.34 10.45 10.18 10.45 93,380 +0.13(+1.25%)
Mar 15, 2019 10.23 10.44 10.23 10.32 231,762 +0.09(+0.92%)
Mar 14, 2019 10.28 10.40 10.13 10.23 95,508 -0.03(-0.34%)
Mar 13, 2019 10.32 10.36 10.19 10.26 98,275 -0.02(-0.19%)
Mar 12, 2019 10.34 10.37 10.16 10.28 140,832 -0.02(-0.24%)
Mar 11, 2019 10.03 10.45 9.935 10.31 190,069 +0.37(+3.73%)
Mar 08, 2019 9.644 10.09 9.634 9.935 153,023 +0.19(+1.98%)
Mar 07, 2019 10.12 10.15 9.718 9.742 209,863 -0.39(-3.80%)
Mar 06, 2019 10.35 10.35 10.03 10.13 140,235 -0.21(-2.06%)
Mar 05, 2019 10.99 10.99 10.20 10.34 256,118 -0.56(-5.12%)
Mar 04, 2019 10.91 11.19 10.65 10.90 366,424 +0.25(+2.32%)
Mar 01, 2019 10.62 11.13 10.62 10.65 255,241 +0.03(+0.33%)
Feb 28, 2019 10.24 10.62 10.10 10.62 218,267 +0.41(+3.97%)
Feb 27, 2019 9.980 10.23 9.856 10.21 153,944 +0.21(+2.07%)
Feb 26, 2019 10.35 10.35 9.970 10.00 186,887 -0.23(-2.22%)
Feb 25, 2019 10.40 10.60 10.23 10.23 143,271 -0.06(-0.58%)
Feb 22, 2019 10.13 10.41 10.13 10.29 218,200 +0.01(+0.10%)
Feb 21, 2019 10.46 10.50 10.15 10.28 148,872 -0.23(-2.16%)
Feb 20, 2019 10.62 10.77 10.29 10.51 283,132 -0.10(-0.98%)
Feb 19, 2019 10.45 10.62 10.24 10.61 215,299 +0.16(+1.56%)
Feb 15, 2019 10.62 10.62 10.37 10.45 175,289 -0.14(-1.31%)
Feb 14, 2019 10.37 10.62 10.37 10.59 278,219 +0.12(+1.13%)
Feb 13, 2019 10.62 10.62 10.18 10.47 587,102 +0.09(+0.86%)
Feb 12, 2019 9.836 10.66 9.757 10.38 770,565 +0.54(+5.47%)
Feb 11, 2019 10.01 10.16 9.570 9.841 238,757 -0.04(-0.45%)
Feb 08, 2019 9.634 9.940 9.263 9.886 237,834 +0.04(+0.45%)
Feb 07, 2019 9.752 9.871 9.570 9.841 283,006 +0.07(+0.76%)
Feb 06, 2019 9.382 9.782 9.298 9.767 248,861 +0.48(+5.16%)
Feb 05, 2019 9.164 9.510 8.952 9.288 609,269 +0.13(+1.40%)
Feb 04, 2019 7.905 9.214 7.905 9.160 450,537 +1.54(+20.16%)
Feb 01, 2019 7.608 7.806 7.460 7.623 59,914 -0.14(-1.78%)
Jan 31, 2019 7.707 7.806 7.396 7.761 47,155 +0.00(+0.06%)
Jan 30, 2019 7.653 7.851 7.477 7.756 55,985 +0.14(+1.88%)
Jan 29, 2019 7.668 7.748 7.593 7.613 64,004 -0.11(-1.41%)
Jan 28, 2019 7.905 7.905 7.707 7.722 49,200 -0.21(-2.68%)
Jan 25, 2019 7.905 8.003 7.682 7.934 64,367 +0.00(+0.06%)
Jan 24, 2019 7.495 7.929 7.460 7.929 73,123 +0.43(+5.73%)
Jan 23, 2019 7.821 7.821 7.034 7.500 83,970 -0.29(-3.74%)
Jan 22, 2019 8.250 8.250 7.786 7.791 55,869 -0.46(-5.63%)
Jan 18, 2019 8.112 8.310 8.107 8.255 112,743 +0.20(+2.45%)
Jan 17, 2019 7.959 8.186 7.959 8.058 30,208 +0.06(+0.74%)
Jan 16, 2019 8.073 8.182 7.949 7.999 46,182 -0.04(-0.55%)
Jan 15, 2019 7.737 8.078 7.616 8.043 63,834 +0.31(+4.03%)
Jan 14, 2019 7.880 7.929 7.732 7.732 43,472 -0.15(-1.88%)
Jan 11, 2019 7.559 8.028 7.559 7.880 120,840 +0.32(+4.18%)
Jan 10, 2019 7.465 7.638 7.425 7.564 58,011 +0.16(+2.20%)
Jan 09, 2019 7.411 7.544 7.327 7.401 63,488 -0.01(-0.13%)
Jan 08, 2019 7.366 7.648 7.243 7.411 72,498 +0.04(+0.54%)
Jan 07, 2019 7.327 7.625 7.183 7.371 71,927 +0.04(+0.54%)
Jan 04, 2019 7.317 7.655 7.065 7.332 83,596 +0.11(+1.57%)
Jan 03, 2019 7.584 7.638 7.169 7.218 54,232 -0.45(-5.86%)
Jan 02, 2019 7.648 7.855 7.460 7.668 83,881 -0.11(-1.46%)
Dec 31, 2018 7.569 7.801 7.312 7.781 60,926 +0.19(+2.47%)
Dec 28, 2018 7.460 7.875 7.371 7.593 81,369 +0.14(+1.92%)
Dec 27, 2018 7.139 7.529 7.139 7.450 81,756 -0.08(-1.05%)
Dec 26, 2018 6.941 7.875 6.931 7.529 63,527 +0.68(+9.96%)
Dec 24, 2018 6.887 7.257 6.823 6.847 56,877 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,662 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.040 155,442 -0.37(-5.00%)
Dec 19, 2018 7.672 7.831 7.088 7.411 101,959 -0.26(-3.41%)
Dec 18, 2018 7.425 7.974 7.425 7.672 129,651 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,143 -0.13(-1.69%)
Dec 14, 2018 7.668 7.786 7.534 7.588 37,851 -0.19(-2.48%)
Dec 13, 2018 7.959 8.003 7.756 7.781 30,762 -0.18(-2.23%)
Dec 12, 2018 7.999 8.272 7.850 7.959 38,387 -0.04(-0.56%)
Dec 11, 2018 7.618 8.206 7.559 8.003 51,121 +0.06(+0.75%)
Dec 10, 2018 7.860 7.944 7.559 7.944 63,450 +0.08(+1.00%)
Dec 07, 2018 8.018 8.171 7.766 7.865 35,826 -0.16(-1.97%)
Dec 06, 2018 7.949 8.260 7.939 8.023 34,598 +0.00(+0.06%)
Dec 04, 2018 8.295 8.433 7.905 8.018 31,981 -0.23(-2.81%)
Dec 03, 2018 8.295 8.295 7.934 8.250 45,528 +0.08(+0.97%)
Nov 30, 2018 8.132 8.260 7.944 8.171 40,280 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,900 +0.06(+0.73%)
Nov 28, 2018 7.974 8.112 7.870 8.068 55,110 +0.13(+1.68%)
Nov 27, 2018 7.835 8.018 7.835 7.934 31,677 +0.01(+0.19%)
Nov 26, 2018 8.023 8.023 7.774 7.919 68,917 -0.11(-1.35%)
Nov 23, 2018 7.840 8.522 7.840 8.028 19,229 +0.07(+0.87%)
Nov 21, 2018 7.959 7.959 7.959 0 +0.01(+0.19%)
Nov 20, 2018 8.250 8.381 7.880 7.944 63,895 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.280 67,125 -0.17(-2.05%)
Nov 16, 2018 8.255 8.537 8.023 8.453 91,287 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,587 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.113 8.250 96,878 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.201 8.325 149,084 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,939 -0.17(-2.02%)
Nov 09, 2018 8.522 8.621 7.979 8.557 83,393 -0.03(-0.35%)
Nov 08, 2018 8.374 8.651 8.241 8.586 137,559 +0.28(+3.33%)
Nov 07, 2018 8.438 8.764 8.023 8.310 156,472 -0.09(-1.06%)
Nov 06, 2018 7.732 8.453 7.732 8.399 239,652 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.430 7.771 140,093 +0.33(+4.45%)
Nov 02, 2018 7.119 7.579 7.065 7.440 105,861 +0.32(+4.44%)
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.