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

Napco Sec Tech Inc (NQ: NSSC )

39.58 -0.89 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2005 2.745 2.745 2.681 2.738 217,242 +0.01(+0.24%)
Jul 28, 2005 2.668 2.734 2.637 2.731 286,923 +0.06(+2.39%)
Jul 27, 2005 2.657 2.674 2.657 2.668 61,939 +0.00(+0.00%)
Jul 26, 2005 2.668 2.677 2.527 2.668 152,115 +0.02(+0.83%)
Jul 25, 2005 2.613 2.674 2.613 2.646 199,480 +0.00(+0.00%)
Jul 22, 2005 2.613 2.666 2.567 2.646 55,107 +0.01(+0.42%)
Jul 21, 2005 2.661 2.668 2.580 2.635 55,107 +0.00(+0.00%)
Jul 20, 2005 2.527 2.637 2.527 2.635 129,798 +0.02(+0.84%)
Jul 19, 2005 2.674 2.674 2.606 2.613 127,521 -0.03(-1.24%)
Jul 18, 2005 2.492 2.690 2.492 2.646 280,547 +0.00(+0.08%)
Jul 15, 2005 2.538 2.652 2.538 2.644 147,560 +0.02(+0.92%)
Jul 14, 2005 2.672 2.677 2.613 2.619 273,260 -0.04(-1.49%)
Jul 13, 2005 2.635 2.670 2.558 2.659 694,537 +0.10(+3.95%)
Jul 12, 2005 2.442 2.578 2.442 2.558 766,496 +0.12(+4.96%)
Jul 11, 2005 2.314 2.468 2.314 2.437 365,258 +0.11(+4.82%)
Jul 08, 2005 2.301 2.327 2.288 2.325 159,857 +0.03(+1.34%)
Jul 07, 2005 2.303 2.303 2.242 2.295 74,235 +0.02(+0.77%)
Jul 06, 2005 2.288 2.303 2.246 2.277 20,949 +0.02(+1.07%)
Jul 05, 2005 2.253 2.273 2.218 2.253 106,571 +0.01(+0.29%)
Jul 01, 2005 2.240 2.284 2.211 2.246 83,799 +0.02(+0.79%)
Jun 30, 2005 2.246 2.248 2.202 2.229 43,721 +0.01(+0.50%)
Jun 29, 2005 2.305 2.305 2.185 2.218 319,714 -0.08(-3.35%)
Jun 28, 2005 2.244 2.301 2.158 2.295 213,598 +0.04(+1.55%)
Jun 27, 2005 2.237 2.259 2.222 2.259 41,444 +0.02(+1.08%)
Jun 24, 2005 2.211 2.235 2.189 2.235 154,392 +0.04(+1.90%)
Jun 23, 2005 2.224 2.235 2.150 2.194 153,481 -0.02(-1.09%)
Jun 22, 2005 2.189 2.233 2.134 2.218 97,007 +0.02(+1.10%)
Jun 21, 2005 2.139 2.194 2.132 2.194 65,582 +0.05(+2.57%)
Jun 20, 2005 2.075 2.169 2.075 2.139 189,005 +0.01(+0.31%)
Jun 17, 2005 2.196 2.200 2.071 2.132 162,590 -0.06(-2.90%)
Jun 16, 2005 2.187 2.196 2.141 2.196 280,547 +0.02(+1.01%)
Jun 15, 2005 2.121 2.198 2.114 2.174 362,525 +0.05(+2.59%)
Jun 14, 2005 2.152 2.152 2.088 2.119 91,997 +0.03(+1.58%)
Jun 13, 2005 2.152 2.152 2.060 2.086 170,787 -0.06(-2.96%)
Jun 10, 2005 2.132 2.152 2.020 2.150 340,209 +0.09(+4.26%)
Jun 09, 2005 2.064 2.183 2.018 2.062 539,689 +0.03(+1.40%)
Jun 08, 2005 1.994 2.082 1.989 2.033 418,088 +0.01(+0.43%)
Jun 07, 2005 1.998 2.044 1.998 2.024 160,312 +0.03(+1.65%)
Jun 06, 2005 1.910 2.020 1.910 1.992 86,532 -0.01(-0.33%)
Jun 03, 2005 2.002 2.018 1.989 1.998 224,073 +0.00(+0.00%)
Jun 02, 2005 2.009 2.027 1.989 1.998 168,055 -0.01(-0.55%)
Jun 01, 2005 2.024 2.051 2.009 2.009 107,027 -0.03(-1.51%)
May 31, 2005 1.998 2.042 1.998 2.040 79,701 -0.01(-0.43%)
May 27, 2005 2.073 2.086 1.978 2.049 119,323 -0.00(-0.11%)
May 26, 2005 2.002 2.086 1.976 2.051 238,192 +0.05(+2.41%)
May 25, 2005 1.987 2.005 1.978 2.002 657,647 +0.02(+0.77%)
May 24, 2005 2.046 2.051 1.978 1.987 266,884 -0.02(-1.09%)
May 23, 2005 2.086 2.086 1.978 2.009 282,824 -0.06(-3.07%)
May 20, 2005 2.044 2.079 1.992 2.073 84,710 +0.02(+0.96%)
May 19, 2005 2.068 2.086 2.040 2.053 543,788 -0.03(-1.58%)
May 18, 2005 2.020 2.086 2.013 2.086 624,855 +0.07(+3.60%)
May 17, 2005 2.031 2.031 2.009 2.013 315,616 -0.02(-0.87%)
May 16, 2005 1.998 2.051 1.992 2.031 166,688 +0.03(+1.54%)
May 13, 2005 2.062 2.062 1.998 2.000 106,571 +0.00(+0.00%)
May 12, 2005 2.020 2.042 1.926 2.000 118,868 -0.04(-2.04%)
May 11, 2005 2.024 2.060 2.024 2.042 84,710 +0.02(+0.76%)
May 10, 2005 1.996 2.088 1.985 2.027 77,879 -0.00(-0.11%)
May 09, 2005 1.961 2.082 1.961 2.029 512,363 -0.08(-3.95%)
May 06, 2005 2.154 2.154 2.064 2.112 160,312 +0.10(+5.02%)
May 05, 2005 2.020 2.121 2.007 2.011 266,884 +0.02(+0.99%)
May 04, 2005 2.020 2.020 1.974 1.992 245,934 -0.03(-1.41%)
May 03, 2005 1.970 2.101 1.970 2.020 293,755 -0.02(-1.18%)
May 02, 2005 2.040 2.084 2.040 2.044 752,832 -0.05(-2.31%)
Apr 29, 2005 1.932 2.130 1.932 2.093 128,887 -0.03(-1.24%)
Apr 28, 2005 2.060 2.136 2.024 2.119 135,719 +0.09(+4.21%)
Apr 27, 2005 1.974 2.042 1.972 2.033 115,224 +0.06(+3.12%)
Apr 26, 2005 1.965 2.042 1.932 1.972 299,675 +0.01(+0.56%)
Apr 25, 2005 2.002 2.002 1.899 1.961 86,532 -0.04(-2.08%)
Apr 22, 2005 1.987 2.016 1.895 2.002 169,877 -0.04(-1.83%)
Apr 21, 2005 2.097 2.108 2.007 2.040 383,020 +0.04(+2.09%)
Apr 20, 2005 2.020 2.040 1.959 1.998 109,304 +0.04(+1.90%)
Apr 19, 2005 1.945 2.016 1.943 1.961 307,418 +0.04(+1.82%)
Apr 18, 2005 2.020 2.020 1.757 1.926 785,624 -0.13(-6.20%)
Apr 15, 2005 2.013 2.064 2.002 2.053 551,986 +0.01(+0.54%)
Apr 14, 2005 2.198 2.235 1.978 2.042 573,847 -0.16(-7.09%)
Apr 13, 2005 2.411 2.411 2.196 2.198 151,659 -0.09(-4.12%)
Apr 12, 2005 2.255 2.292 2.198 2.292 228,172 +0.04(+1.85%)
Apr 11, 2005 2.253 2.284 2.251 2.251 137,996 -0.04(-1.91%)
Apr 08, 2005 2.305 2.310 2.251 2.295 105,205 -0.02(-0.67%)
Apr 07, 2005 2.275 2.312 2.273 2.310 84,710 +0.01(+0.48%)
Apr 06, 2005 2.288 2.319 2.288 2.299 205,400 -0.01(-0.29%)
Apr 05, 2005 2.286 2.310 2.286 2.305 174,886 +0.02(+0.86%)
Apr 04, 2005 2.253 2.319 2.220 2.286 489,591 -0.02(-0.86%)
Apr 01, 2005 2.305 2.316 2.305 2.305 180,807 -0.01(-0.29%)
Mar 31, 2005 2.308 2.327 2.305 2.312 156,213 -0.01(-0.28%)
Mar 30, 2005 2.288 2.380 2.264 2.319 107,027 +0.01(+0.57%)
Mar 29, 2005 2.330 2.391 2.305 2.305 163,956 -0.05(-2.05%)
Mar 28, 2005 2.275 2.415 2.275 2.354 159,857 +0.00(+0.19%)
Mar 24, 2005 2.325 2.354 2.295 2.349 647,627 +0.02(+0.75%)
Mar 23, 2005 2.308 2.369 2.308 2.332 189,005 -0.08(-3.19%)
Mar 22, 2005 2.459 2.503 2.409 2.409 200,846 -0.02(-0.63%)
Mar 21, 2005 2.437 2.439 2.406 2.424 102,472 +0.02(+1.01%)
Mar 18, 2005 2.360 2.411 2.308 2.400 186,272 +0.00(+0.00%)
Mar 17, 2005 2.385 2.455 2.385 2.400 137,085 -0.06(-2.41%)
Mar 16, 2005 2.389 2.510 2.371 2.459 340,209 +0.11(+4.77%)
Mar 15, 2005 2.251 2.389 2.251 2.347 887,186 +0.06(+2.59%)
Mar 14, 2005 2.259 2.301 2.259 2.288 296,943 +0.01(+0.58%)
Mar 11, 2005 2.207 2.292 2.207 2.275 265,062 +0.01(+0.58%)
Mar 10, 2005 2.319 2.349 2.198 2.262 315,616 -0.03(-1.15%)
Mar 09, 2005 2.325 2.413 2.277 2.288 488,225 -0.09(-3.96%)
Mar 08, 2005 2.360 2.385 2.360 2.382 141,184 +0.01(+0.46%)
Mar 07, 2005 2.308 2.433 2.305 2.371 321,536 +0.04(+1.89%)
Mar 04, 2005 2.310 2.457 2.310 2.327 237,736 -0.05(-2.03%)
Mar 03, 2005 2.415 2.420 2.327 2.376 221,796 +0.00(+0.09%)
Mar 02, 2005 2.231 2.461 2.231 2.374 258,686 +0.07(+2.95%)
Mar 01, 2005 2.198 2.611 2.141 2.305 2,498,968 +0.10(+4.37%)
Feb 28, 2005 2.231 2.275 2.196 2.209 582,045 -0.03(-1.37%)
Feb 25, 2005 2.218 2.334 2.218 2.240 512,819 +0.01(+0.30%)
Feb 24, 2005 2.229 2.281 2.229 2.233 617,568 -0.03(-1.45%)
Feb 23, 2005 2.391 2.415 2.229 2.266 711,843 -0.14(-5.67%)
Feb 22, 2005 2.589 2.589 2.371 2.402 478,206 -0.14(-5.53%)
Feb 18, 2005 2.527 2.600 2.525 2.543 269,161 -0.03(-1.19%)
Feb 17, 2005 2.655 2.655 2.486 2.573 377,555 -0.06(-2.41%)
Feb 16, 2005 2.652 2.652 2.593 2.637 627,133 +0.00(+0.08%)
Feb 15, 2005 2.560 2.655 2.516 2.635 467,275 +0.01(+0.42%)
Feb 14, 2005 2.633 2.661 2.483 2.624 420,821 -0.02(-0.67%)
Feb 11, 2005 2.598 2.646 2.598 2.641 422,187 +0.03(+1.09%)
Feb 10, 2005 2.547 2.707 2.547 2.613 414,445 -0.04(-1.57%)
Feb 09, 2005 2.648 2.679 2.571 2.655 957,778 +0.02(+0.75%)
Feb 08, 2005 2.859 2.859 2.475 2.635 3,127,467 -0.25(-8.61%)
Feb 07, 2005 2.964 2.964 2.837 2.883 408,524 +0.01(+0.46%)
Feb 04, 2005 2.912 3.019 2.821 2.870 655,825 -0.04(-1.28%)
Feb 03, 2005 2.953 2.953 2.854 2.907 377,555 +0.04(+1.46%)
Feb 02, 2005 2.887 2.892 2.813 2.865 747,823 -0.02(-0.61%)
Feb 01, 2005 2.914 2.914 2.876 2.883 666,755 +0.00(+0.08%)
Jan 31, 2005 2.876 2.964 2.613 2.881 588,876 +0.02(+0.77%)
Jan 28, 2005 2.828 2.920 2.828 2.859 623,034 +0.00(+0.08%)
Jan 27, 2005 2.672 2.907 2.613 2.857 919,977 +0.17(+6.38%)
Jan 26, 2005 2.789 2.789 2.646 2.685 368,901 -0.03(-1.13%)
Jan 25, 2005 2.778 2.778 2.595 2.716 280,547 +0.00(+0.00%)
Jan 24, 2005 2.734 2.745 2.622 2.716 523,294 +0.02(+0.65%)
Jan 21, 2005 2.569 2.699 2.569 2.699 486,403 +0.00(+0.16%)
Jan 20, 2005 2.701 2.705 2.690 2.694 393,495 -0.02(-0.65%)
Jan 19, 2005 2.578 2.854 2.578 2.712 469,097 +0.10(+3.69%)
Jan 18, 2005 2.560 2.688 2.558 2.615 446,781 +0.06(+2.23%)
Jan 14, 2005 2.633 2.633 2.490 2.558 355,238 +0.00(+0.17%)
Jan 13, 2005 2.516 2.573 2.459 2.554 628,954 +0.07(+2.92%)
Jan 12, 2005 2.501 2.501 2.448 2.481 426,741 -0.01(-0.26%)
Jan 11, 2005 2.466 2.521 2.453 2.488 698,636 -0.05(-2.16%)
Jan 10, 2005 2.510 2.595 2.354 2.543 373,456 +0.02(+0.70%)
Jan 07, 2005 2.483 2.551 2.481 2.525 564,283 +0.05(+1.86%)
Jan 06, 2005 2.437 2.490 2.338 2.479 920,888 -0.05(-1.83%)
Jan 05, 2005 2.497 2.591 2.369 2.525 1,357,194 -0.08(-3.04%)
Jan 04, 2005 2.797 2.832 2.549 2.604 1,227,395 -0.21(-7.34%)
Jan 03, 2005 2.817 2.958 2.789 2.811 807,940 -0.09(-3.25%)
Dec 31, 2004 2.813 2.947 2.813 2.905 381,653 +0.04(+1.30%)
Dec 30, 2004 2.771 2.905 2.771 2.868 418,544 +0.03(+1.16%)
Dec 29, 2004 2.854 2.898 2.769 2.835 674,042 -0.01(-0.31%)
Dec 28, 2004 2.927 2.927 2.718 2.843 1,816,272 -0.09(-3.00%)
Dec 27, 2004 3.052 3.072 2.931 2.931 863,503 -0.01(-0.22%)
Dec 23, 2004 2.635 3.056 2.635 2.938 2,791,357 +0.38(+14.75%)
Dec 22, 2004 2.371 2.591 2.371 2.560 1,004,232 +0.20(+8.36%)
Dec 21, 2004 2.371 2.402 2.360 2.363 452,701 -0.02(-0.65%)
Dec 20, 2004 2.365 2.393 2.242 2.378 401,693 +0.04(+1.69%)
Dec 17, 2004 2.334 2.354 2.334 2.338 182,173 -0.00(-0.19%)
Dec 16, 2004 2.365 2.365 2.229 2.343 260,053 -0.00(-0.09%)
Dec 15, 2004 2.336 2.354 2.242 2.345 309,239 +0.03(+1.14%)
Dec 14, 2004 2.231 2.358 2.231 2.319 327,912 +0.05(+2.23%)
Dec 13, 2004 2.264 2.393 2.220 2.268 786,990 -0.04(-1.62%)
Dec 10, 2004 2.360 2.389 2.229 2.305 350,229 -0.05(-2.23%)
Dec 09, 2004 2.523 2.523 2.316 2.358 449,513 -0.02(-1.01%)
Dec 08, 2004 2.251 2.415 2.251 2.382 775,149 +0.13(+5.85%)
Dec 07, 2004 2.409 2.565 2.222 2.251 2,584,134 -0.05(-2.10%)
Dec 06, 2004 2.281 2.310 2.196 2.299 606,638 +0.11(+5.12%)
Dec 03, 2004 2.112 2.235 2.112 2.187 538,778 +0.05(+2.15%)
Dec 02, 2004 2.303 2.303 2.103 2.141 501,888 -0.04(-1.71%)
Dec 01, 2004 2.117 2.224 2.117 2.178 193,104 +0.00(+0.20%)
Nov 30, 2004 2.224 2.242 2.156 2.174 235,459 -0.02(-0.90%)
Nov 29, 2004 2.299 2.299 2.145 2.194 310,150 +0.04(+2.04%)
Nov 26, 2004 2.178 2.191 2.099 2.150 258,231 -0.02(-1.11%)
Nov 24, 2004 2.095 2.196 2.095 2.174 311,972 +0.03(+1.23%)
Nov 23, 2004 2.191 2.191 2.086 2.147 356,605 +0.02(+1.14%)
Nov 22, 2004 1.943 2.215 1.943 2.123 470,008 -0.07(-3.30%)
Nov 19, 2004 2.415 2.415 2.088 2.196 743,724 +0.00(+0.20%)
Nov 18, 2004 2.248 2.248 2.152 2.191 742,357 +0.06(+2.62%)
Nov 17, 2004 2.106 2.176 2.104 2.135 612,103 +0.01(+0.60%)
Nov 16, 2004 2.194 2.194 2.104 2.123 1,036,204 +0.00(+0.00%)
Nov 15, 2004 2.157 2.196 2.095 2.123 1,313,837 +0.04(+1.75%)
Nov 12, 2004 2.196 2.196 2.033 2.086 841,642 -0.06(-2.73%)
Nov 11, 2004 2.379 2.379 2.106 2.144 2,081,152 -0.03(-1.51%)
Nov 10, 2004 2.196 2.196 2.119 2.177 4,887,539 +0.08(+3.57%)
Nov 09, 2004 1.830 2.148 1.793 2.102 4,345,390 +0.32(+17.97%)
Nov 08, 2004 1.722 1.793 1.722 1.782 538,323 +0.05(+2.74%)
Nov 05, 2004 1.683 1.738 1.667 1.735 467,822 +0.05(+2.93%)
Nov 04, 2004 1.663 1.694 1.663 1.685 142,642 +0.00(+0.22%)
Nov 03, 2004 1.674 1.682 1.658 1.682 226,259 +0.01(+0.66%)
Nov 02, 2004 1.830 1.830 1.656 1.671 243,201 +0.01(+0.33%)
Nov 01, 2004 1.650 1.711 1.650 1.665 159,584 -0.03(-1.51%)
Oct 29, 2004 1.660 1.691 1.654 1.691 298,400 +0.03(+1.87%)
Oct 28, 2004 1.693 1.693 1.656 1.660 91,815 -0.01(-0.33%)
Oct 27, 2004 1.652 1.713 1.652 1.665 420,274 +0.01(+0.33%)
Oct 26, 2004 1.738 1.738 1.658 1.660 982,098 -0.09(-4.93%)
Oct 25, 2004 1.693 1.777 1.676 1.746 150,839 +0.02(+1.17%)
Oct 22, 2004 1.654 1.773 1.650 1.725 354,692 +0.03(+1.95%)
Oct 21, 2004 1.661 1.714 1.661 1.693 164,502 +0.02(+1.20%)
Oct 20, 2004 1.693 1.718 1.665 1.672 418,088 -0.01(-0.87%)
Oct 19, 2004 1.714 1.780 1.665 1.687 421,367 -0.05(-2.95%)
Oct 18, 2004 1.736 1.775 1.682 1.738 652,546 +0.03(+1.60%)
Oct 15, 2004 1.628 1.720 1.628 1.711 403,332 +0.06(+3.66%)
Oct 14, 2004 1.639 1.693 1.639 1.650 165,595 -0.02(-1.31%)
Oct 13, 2004 1.634 1.689 1.630 1.672 226,259 +0.05(+2.93%)
Oct 12, 2004 1.610 1.643 1.610 1.625 78,699 +0.01(+0.79%)
Oct 11, 2004 1.610 1.714 1.610 1.612 196,747 -0.02(-1.01%)
Oct 08, 2004 1.698 1.698 1.623 1.628 177,619 -0.06(-3.78%)
Oct 07, 2004 1.610 1.705 1.610 1.693 354,692 +0.05(+2.78%)
Oct 06, 2004 1.632 1.676 1.612 1.647 413,716 -0.01(-0.66%)
Oct 05, 2004 1.691 1.693 1.654 1.658 386,937 -0.03(-2.05%)
Oct 04, 2004 1.674 1.693 1.674 1.693 812,130 +0.03(+1.65%)
Oct 01, 2004 1.665 1.665 1.647 1.665 288,563 +0.03(+1.56%)
Sep 30, 2004 1.628 1.663 1.628 1.639 81,978 +0.01(+0.67%)
Sep 29, 2004 1.610 1.672 1.610 1.628 223,527 +0.01(+0.57%)
Sep 28, 2004 1.610 1.665 1.610 1.619 275,993 +0.01(+0.68%)
Sep 27, 2004 1.608 1.647 1.533 1.608 557,998 +0.02(+1.15%)
Sep 24, 2004 1.579 1.603 1.555 1.590 139,909 +0.01(+0.46%)
Sep 23, 2004 1.689 1.689 1.522 1.583 195,108 +0.03(+2.25%)
Sep 22, 2004 1.519 1.555 1.519 1.548 319,714 +0.01(+0.71%)
Sep 21, 2004 1.499 1.555 1.499 1.537 272,714 -0.02(-1.18%)
Sep 20, 2004 1.592 1.592 1.499 1.555 388,576 -0.04(-2.52%)
Sep 17, 2004 1.575 1.607 1.574 1.596 302,226 -0.01(-0.80%)
Sep 16, 2004 1.647 1.656 1.579 1.608 364,529 -0.05(-2.87%)
Sep 15, 2004 1.687 1.689 1.495 1.656 2,124,874 +0.10(+6.22%)
Sep 14, 2004 1.467 1.601 1.466 1.559 187,456 -0.08(-5.12%)
Sep 13, 2004 1.669 1.669 1.579 1.643 329,552 +0.01(+0.79%)
Sep 10, 2004 1.599 1.656 1.586 1.630 598,440 +0.03(+1.94%)
Sep 09, 2004 1.484 1.599 1.484 1.599 436,123 +0.08(+5.30%)
Sep 08, 2004 1.510 1.519 1.477 1.519 169,421 +0.01(+0.61%)
Sep 07, 2004 1.475 1.510 1.475 1.510 39,349 +0.03(+2.36%)
Sep 03, 2004 1.464 1.475 1.442 1.475 174,340 +0.02(+1.51%)
Sep 02, 2004 1.453 1.499 1.425 1.453 325,180 -0.02(-1.37%)
Sep 01, 2004 1.522 1.528 1.473 1.473 141,002 -0.04(-2.90%)
Aug 31, 2004 1.464 1.517 1.464 1.517 231,725 +0.04(+2.85%)
Aug 30, 2004 1.541 1.541 1.462 1.475 172,154 -0.04(-2.77%)
Aug 27, 2004 1.425 1.542 1.425 1.517 432,844 +0.07(+4.94%)
Aug 26, 2004 1.455 1.462 1.446 1.446 300,040 +0.00(+0.13%)
Aug 25, 2004 1.381 1.446 1.347 1.444 443,228 +0.03(+2.33%)
Aug 24, 2004 1.400 1.416 1.372 1.411 203,852 +0.02(+1.18%)
Aug 23, 2004 1.305 1.394 1.305 1.394 147,560 +0.01(+0.93%)
Aug 20, 2004 1.301 1.418 1.301 1.381 164,502 +0.01(+0.40%)
Aug 19, 2004 1.378 1.424 1.363 1.376 250,853 +0.78(+130.20%)
Aug 17, 2004 0.5806 0.5993 0.5774 0.5977 109,304 +0.02(+3.38%)
Aug 16, 2004 0.5595 0.5937 0.5595 0.5782 89,082 +0.02(+3.04%)
Aug 13, 2004 0.5810 0.5810 0.5538 0.5611 83,071 -0.01(-2.40%)
Aug 12, 2004 0.5871 0.6010 0.5701 0.5749 90,722 -0.03(-4.46%)
Aug 11, 2004 0.5863 0.6018 0.5863 0.6018 57,384 +0.00(+0.00%)
Aug 10, 2004 0.5896 0.6069 0.5693 0.6018 247,027 +0.04(+6.80%)
Aug 09, 2004 0.5652 0.5693 0.5530 0.5635 22,953 +0.01(+1.15%)
Aug 06, 2004 0.5684 0.5823 0.5530 0.5571 157,398 -0.03(-4.33%)
Aug 05, 2004 0.5765 0.6059 0.5693 0.5823 134,444 +0.02(+2.87%)
Aug 04, 2004 0.5684 0.5766 0.5367 0.5660 137,176 +0.02(+3.42%)
Aug 03, 2004 0.5335 0.5725 0.5286 0.5473 141,549 -0.00(-0.59%)
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.