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

Napco Sec Tech Inc (NQ: NSSC )

52.98 +1.06 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2018 6.961 7.136 6.956 7.124 68,927 +0.17(+2.49%)
Oct 31, 2018 6.976 7.164 6.892 6.951 95,319 +0.06(+0.93%)
Oct 30, 2018 6.813 7.001 6.758 6.887 85,474 +0.09(+1.38%)
Oct 29, 2018 6.842 6.944 6.679 6.793 87,037 +0.03(+0.44%)
Oct 26, 2018 6.818 6.976 6.712 6.763 60,116 -0.18(-2.63%)
Oct 25, 2018 6.838 7.020 6.813 6.946 65,911 +0.15(+2.25%)
Oct 24, 2018 7.075 7.124 6.773 6.793 85,770 -0.24(-3.44%)
Oct 23, 2018 6.828 7.139 6.691 7.035 85,812 +0.12(+1.71%)
Oct 22, 2018 6.852 7.045 6.852 6.917 61,391 +0.06(+0.86%)
Oct 19, 2018 6.892 7.080 6.813 6.857 74,690 -0.04(-0.64%)
Oct 18, 2018 6.882 6.941 6.734 6.902 66,476 -0.01(-0.21%)
Oct 17, 2018 7.035 7.035 6.784 6.917 121,904 -0.04(-0.64%)
Oct 16, 2018 6.768 7.060 6.596 6.961 70,633 +0.23(+3.45%)
Oct 15, 2018 6.492 6.778 6.442 6.729 72,751 +0.25(+3.81%)
Oct 12, 2018 6.679 6.922 6.388 6.482 132,377 -0.13(-1.94%)
Oct 11, 2018 6.862 7.010 6.586 6.610 103,958 -0.27(-3.88%)
Oct 10, 2018 7.188 7.203 6.857 6.877 96,574 -0.31(-4.33%)
Oct 09, 2018 7.080 7.218 7.050 7.188 36,812 +0.12(+1.68%)
Oct 08, 2018 7.040 7.139 7.001 7.070 51,594 +0.00(+0.07%)
Oct 05, 2018 7.193 7.193 6.961 7.065 85,215 -0.12(-1.72%)
Oct 04, 2018 7.267 7.272 7.169 7.188 44,763 -0.10(-1.42%)
Oct 03, 2018 7.262 7.337 7.238 7.292 51,137 +0.03(+0.48%)
Oct 02, 2018 7.282 7.312 7.238 7.257 65,012 -0.02(-0.27%)
Oct 01, 2018 7.386 7.519 7.238 7.277 90,395 -0.11(-1.47%)
Sep 28, 2018 7.337 7.386 7.292 7.386 62,342 +0.07(+1.01%)
Sep 27, 2018 7.262 7.361 7.238 7.312 35,776 +0.05(+0.68%)
Sep 26, 2018 7.361 7.398 7.262 7.262 82,533 -0.07(-1.01%)
Sep 25, 2018 7.238 7.485 7.208 7.337 127,220 +0.22(+3.13%)
Sep 24, 2018 7.114 7.238 7.003 7.114 84,901 -0.07(-1.03%)
Sep 21, 2018 7.114 7.238 7.114 7.188 143,712 +0.05(+0.69%)
Sep 20, 2018 6.867 7.213 6.719 7.139 60,990 +0.27(+3.96%)
Sep 19, 2018 7.040 7.065 6.694 6.867 85,747 -0.20(-2.80%)
Sep 18, 2018 7.361 7.361 7.040 7.065 61,211 -0.27(-3.70%)
Sep 17, 2018 7.608 7.608 7.262 7.337 56,284 -0.27(-3.57%)
Sep 14, 2018 7.287 7.756 7.077 7.608 163,549 +0.30(+4.05%)
Sep 13, 2018 6.719 7.386 6.614 7.312 242,465 +0.57(+8.42%)
Sep 12, 2018 7.411 7.534 6.373 6.744 563,614 -0.72(-9.60%)
Sep 11, 2018 7.658 7.707 7.435 7.460 118,741 -0.19(-2.42%)
Sep 10, 2018 7.756 7.756 7.559 7.645 96,961 +0.04(+0.49%)
Sep 07, 2018 7.682 7.781 7.295 7.608 58,497 -0.07(-0.96%)
Sep 06, 2018 7.584 7.831 7.568 7.682 99,914 +0.07(+0.97%)
Sep 05, 2018 7.806 7.843 7.509 7.608 152,841 +0.00(+0.00%)
Sep 04, 2018 7.386 7.608 6.941 7.608 170,947 +0.15(+1.99%)
Aug 31, 2018 7.460 7.460 7.460 0 +0.12(+1.68%)
Aug 30, 2018 7.139 7.435 7.045 7.337 158,632 +0.20(+2.77%)
Aug 29, 2018 7.089 7.188 6.993 7.139 104,928 +0.02(+0.35%)
Aug 28, 2018 7.065 7.139 6.867 7.114 56,756 +0.05(+0.70%)
Aug 27, 2018 7.584 7.584 6.991 7.065 105,808 -0.47(-6.23%)
Aug 24, 2018 7.238 7.675 7.188 7.534 110,921 +0.32(+4.45%)
Aug 23, 2018 7.114 7.262 7.092 7.213 77,924 +0.05(+0.69%)
Aug 22, 2018 7.114 7.262 7.109 7.164 148,949 -0.10(-1.36%)
Aug 21, 2018 7.287 7.287 7.139 7.262 92,670 +0.02(+0.34%)
Aug 20, 2018 7.262 7.312 7.210 7.238 72,004 -0.05(-0.68%)
Aug 17, 2018 7.287 7.337 7.250 7.287 91,287 -0.05(-0.67%)
Aug 16, 2018 7.312 7.386 7.287 7.337 48,449 +0.07(+1.02%)
Aug 15, 2018 7.213 7.411 6.991 7.262 82,602 -0.02(-0.34%)
Aug 14, 2018 7.682 7.682 7.238 7.287 96,823 -0.37(-4.84%)
Aug 13, 2018 7.732 7.732 7.613 7.658 45,437 -0.07(-0.96%)
Aug 10, 2018 7.979 7.979 7.682 7.732 63,962 -0.27(-3.40%)
Aug 09, 2018 7.806 8.028 7.806 8.003 93,919 +0.17(+2.21%)
Aug 08, 2018 7.806 7.831 7.732 7.831 69,091 +0.00(+0.00%)
Aug 07, 2018 7.855 7.880 7.411 7.831 103,062 -0.02(-0.31%)
Aug 06, 2018 7.979 8.003 7.781 7.855 65,490 -0.10(-1.24%)
Aug 03, 2018 7.806 8.028 7.732 7.954 122,661 +0.12(+1.58%)
Aug 02, 2018 7.756 8.028 7.756 7.831 98,586 +0.02(+0.32%)
Aug 01, 2018 7.929 7.929 7.702 7.806 58,976 +0.00(+0.00%)
Jul 31, 2018 7.608 7.880 7.608 7.806 124,940 +0.17(+2.27%)
Jul 30, 2018 7.608 7.707 7.502 7.633 176,005 +0.07(+0.98%)
Jul 27, 2018 7.905 7.929 7.465 7.559 143,105 -0.37(-4.67%)
Jul 26, 2018 8.003 8.078 7.855 7.929 98,850 -0.12(-1.53%)
Jul 25, 2018 8.226 8.305 8.053 8.053 121,947 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.201 8.275 119,876 -0.05(-0.59%)
Jul 23, 2018 8.300 8.423 8.127 8.325 187,864 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.275 122,182 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.275 83,966 +0.12(+1.52%)
Jul 18, 2018 8.201 8.255 8.127 8.152 120,307 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.176 74,671 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.033 8.201 100,740 -0.05(-0.60%)
Jul 13, 2018 8.423 8.423 8.102 8.250 104,135 -0.15(-1.76%)
Jul 12, 2018 8.201 8.448 8.152 8.399 205,567 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,246 -0.12(-1.49%)
Jul 10, 2018 8.102 8.300 8.053 8.275 219,750 +0.27(+3.40%)
Jul 09, 2018 7.929 8.078 7.880 8.003 196,667 +0.12(+1.57%)
Jul 06, 2018 8.176 8.176 7.781 7.880 265,710 -0.42(-5.06%)
Jul 05, 2018 8.423 8.620 8.152 8.300 413,615 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
Jul 02, 2018 7.188 7.460 7.169 7.435 97,589 +0.20(+2.73%)
Jun 29, 2018 7.164 7.287 6.966 7.238 136,136 +0.07(+1.03%)
Jun 28, 2018 6.768 7.213 6.576 7.164 78,784 +0.40(+5.84%)
Jun 27, 2018 6.947 6.966 6.744 6.768 30,914 -0.20(-2.84%)
Jun 26, 2018 6.941 7.040 6.768 6.966 45,771 +0.00(+0.00%)
Jun 25, 2018 7.361 7.456 6.670 6.966 172,872 -0.35(-4.73%)
Jun 22, 2018 6.842 7.855 6.782 7.312 315,242 +0.47(+6.86%)
Jun 21, 2018 7.164 7.262 6.768 6.842 106,213 -0.35(-4.81%)
Jun 20, 2018 7.262 7.633 6.694 7.188 248,011 -0.05(-0.68%)
Jun 19, 2018 6.521 7.411 6.378 7.238 492,667 +0.74(+11.41%)
Jun 18, 2018 6.101 6.497 6.052 6.497 155,972 +0.42(+6.91%)
Jun 15, 2018 6.027 6.027 6.077 86,529 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.027 34,905 +0.12(+2.09%)
Jun 13, 2018 5.780 6.003 5.756 5.904 35,069 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,827 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.780 5.805 47,690 +0.00(+0.00%)
Jun 08, 2018 5.854 5.978 5.795 5.805 46,526 -0.02(-0.42%)
Jun 07, 2018 5.854 5.879 5.780 5.830 58,063 +0.02(+0.43%)
Jun 06, 2018 5.830 5.953 5.805 5.805 105,337 -0.02(-0.42%)
Jun 05, 2018 5.854 5.904 5.805 5.830 64,834 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,585 -0.02(-0.42%)
Jun 01, 2018 5.854 5.941 5.805 5.854 85,057 +0.00(+0.00%)
May 31, 2018 5.928 5.953 5.780 5.854 55,363 -0.05(-0.84%)
May 30, 2018 5.953 5.978 5.830 5.904 45,421 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,541 +0.05(+0.84%)
May 25, 2018 5.854 5.854 5.854 0 -0.02(-0.42%)
May 24, 2018 5.953 5.979 5.854 5.879 45,026 -0.05(-0.83%)
May 23, 2018 5.904 5.953 5.857 5.928 42,439 +0.02(+0.42%)
May 22, 2018 5.904 6.064 5.854 5.904 94,417 -0.02(-0.42%)
May 21, 2018 5.854 6.003 5.854 5.928 154,118 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.854 72,315 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.854 24,744 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,367 -0.05(-0.84%)
May 15, 2018 5.780 5.904 5.780 5.854 24,271 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.780 5.854 21,571 +0.07(+1.28%)
May 11, 2018 5.928 5.928 5.706 5.780 38,387 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,345 +0.02(+0.42%)
May 09, 2018 5.780 5.924 5.756 5.879 103,135 +0.07(+1.28%)
May 08, 2018 5.854 5.854 5.632 5.805 95,753 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,284 +0.44(+8.26%)
May 04, 2018 5.262 5.434 5.262 5.385 67,984 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.360 55,025 -0.10(-1.81%)
May 02, 2018 5.360 5.509 5.286 5.459 64,561 +0.10(+1.84%)
May 01, 2018 5.237 5.360 5.187 5.360 21,556 +0.07(+1.40%)
Apr 30, 2018 5.212 5.315 5.212 5.286 33,300 -0.02(-0.47%)
Apr 27, 2018 5.336 5.336 5.237 5.311 16,802 +0.00(+0.00%)
Apr 26, 2018 5.286 5.311 5.187 5.311 38,743 -0.02(-0.46%)
Apr 25, 2018 5.281 5.336 5.281 5.336 14,680 +0.05(+0.93%)
Apr 24, 2018 5.459 5.484 5.237 5.286 45,919 -0.17(-3.17%)
Apr 23, 2018 5.434 5.484 5.410 5.459 17,893 +0.07(+1.38%)
Apr 20, 2018 5.360 5.434 5.296 5.385 26,777 +0.00(+0.00%)
Apr 19, 2018 5.434 5.459 5.385 5.385 18,862 -0.02(-0.46%)
Apr 18, 2018 5.360 5.484 5.360 5.410 15,901 +0.02(+0.46%)
Apr 17, 2018 5.410 5.484 5.385 5.385 38,004 +0.02(+0.46%)
Apr 16, 2018 5.336 5.431 5.336 5.360 28,615 -0.02(-0.46%)
Apr 13, 2018 5.336 5.410 5.334 5.385 22,050 +0.05(+0.93%)
Apr 12, 2018 5.410 5.459 5.286 5.336 60,691 +0.00(+0.00%)
Apr 11, 2018 5.385 5.412 5.360 5.336 18,925 +0.00(+0.00%)
Apr 10, 2018 5.311 5.410 5.237 5.336 59,082 +0.00(+0.00%)
Apr 09, 2018 5.348 5.372 5.262 5.336 65,512 +0.07(+1.41%)
Apr 06, 2018 5.212 5.286 5.150 5.262 35,658 +0.05(+0.95%)
Apr 05, 2018 5.187 5.262 5.163 5.212 51,181 -0.02(-0.47%)
Apr 04, 2018 5.187 5.286 5.089 5.237 71,749 +0.05(+0.95%)
Apr 03, 2018 5.212 5.262 5.163 5.187 47,255 -0.02(-0.47%)
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.