Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

38.48 -0.68 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 45.54 46.51 44.91 46.22 1,156,344 +1.79(+4.04%)
Aug 29, 2024 47.34 48.59 44.29 44.43 1,036,141 -2.81(-5.95%)
Aug 28, 2024 46.31 47.86 46.05 47.24 620,604 +1.00(+2.16%)
Aug 27, 2024 46.72 46.81 45.24 46.24 1,087,115 -0.98(-2.07%)
Aug 26, 2024 54.31 54.42 45.11 47.22 1,566,338 -8.06(-14.58%)
Aug 23, 2024 55.10 55.88 54.64 55.28 361,572 +0.69(+1.26%)
Aug 22, 2024 55.51 56.01 54.55 54.59 279,550 -1.01(-1.81%)
Aug 21, 2024 55.03 55.74 54.45 55.60 351,650 +0.96(+1.75%)
Aug 20, 2024 57.57 57.80 54.60 54.64 387,868 -3.16(-5.47%)
Aug 19, 2024 56.29 57.89 56.05 57.80 236,053 +1.52(+2.71%)
Aug 16, 2024 56.45 56.94 56.02 56.28 383,981 -0.12(-0.21%)
Aug 15, 2024 54.81 56.75 54.20 56.40 309,326 +2.73(+5.09%)
Aug 14, 2024 54.28 54.59 53.38 53.67 167,433 -0.03(-0.06%)
Aug 13, 2024 53.49 54.17 52.94 53.70 246,724 +0.92(+1.74%)
Aug 12, 2024 53.26 54.21 52.72 52.78 220,092 -0.37(-0.69%)
Aug 09, 2024 52.31 53.44 51.93 53.15 231,385 +0.50(+0.95%)
Aug 08, 2024 50.95 52.65 49.71 52.65 230,396 +2.64(+5.28%)
Aug 07, 2024 52.67 52.94 49.92 50.01 207,562 -1.67(-3.24%)
Aug 06, 2024 51.02 52.21 50.03 51.68 192,585 +1.06(+2.09%)
Aug 05, 2024 47.93 51.40 46.61 50.63 331,836 -1.17(-2.25%)
Aug 02, 2024 51.82 52.82 49.82 51.79 471,338 -2.43(-4.48%)
Aug 01, 2024 55.89 55.90 52.85 54.22 355,676 -1.40(-2.51%)
Jul 31, 2024 55.30 56.31 54.63 55.62 354,280 +1.35(+2.48%)
Jul 30, 2024 54.57 54.87 53.78 54.27 260,023 -0.05(-0.09%)
Jul 29, 2024 55.91 55.96 53.37 54.32 232,679 -0.78(-1.41%)
Jul 26, 2024 54.33 55.51 53.63 55.10 269,611 +1.77(+3.33%)
Jul 25, 2024 54.77 54.81 52.61 53.33 390,409 -1.13(-2.07%)
Jul 24, 2024 55.73 55.88 54.43 54.45 445,040 -2.07(-3.67%)
Jul 23, 2024 54.90 56.88 54.90 56.53 407,851 +1.19(+2.14%)
Jul 22, 2024 53.82 55.71 53.22 55.34 289,061 +2.04(+3.83%)
Jul 19, 2024 53.52 54.21 52.59 53.30 382,324 -0.03(-0.06%)
Jul 18, 2024 53.80 54.53 52.39 53.33 427,547 -0.35(-0.65%)
Jul 17, 2024 55.83 55.85 53.27 53.68 460,496 -2.86(-5.06%)
Jul 16, 2024 56.91 57.17 55.82 56.54 443,950 +0.08(+0.14%)
Jul 15, 2024 55.36 57.00 55.36 56.46 529,238 +1.84(+3.38%)
Jul 12, 2024 53.89 55.32 53.82 54.61 1,068,307 +1.25(+2.33%)
Jul 11, 2024 54.98 55.62 53.24 53.37 421,913 -0.69(-1.27%)
Jul 10, 2024 53.95 54.78 53.42 54.05 300,083 +0.49(+0.91%)
Jul 09, 2024 54.57 54.77 53.03 53.57 274,449 -0.91(-1.66%)
Jul 08, 2024 54.02 54.68 53.45 54.47 329,583 +1.10(+2.05%)
Jul 05, 2024 53.87 54.38 53.06 53.38 222,223 -0.50(-0.92%)
Jul 03, 2024 53.72 54.48 53.09 53.88 136,284 +0.40(+0.75%)
Jul 02, 2024 52.39 53.52 51.98 53.48 347,931 +1.18(+2.25%)
Jul 01, 2024 51.56 52.37 50.91 52.30 285,699 +0.53(+1.02%)
Jun 28, 2024 52.06 52.34 51.58 51.77 888,181 +0.24(+0.46%)
Jun 27, 2024 51.14 51.73 50.88 51.53 256,993 +0.69(+1.35%)
Jun 26, 2024 50.80 51.37 50.26 50.85 265,556 +0.22(+0.43%)
Jun 25, 2024 50.48 50.88 50.03 50.63 227,258 +0.21(+0.42%)
Jun 24, 2024 50.34 50.98 50.00 50.42 217,145 +0.14(+0.28%)
Jun 21, 2024 49.17 50.40 49.03 50.28 631,231 +0.41(+0.82%)
Jun 20, 2024 52.38 52.47 49.81 49.87 290,553 -2.31(-4.43%)
Jun 18, 2024 52.82 53.41 51.81 52.18 309,310 -0.64(-1.21%)
Jun 17, 2024 51.61 53.23 51.53 52.82 307,007 +1.30(+2.51%)
Jun 14, 2024 52.29 52.71 50.84 51.52 263,338 -1.28(-2.42%)
Jun 13, 2024 51.89 52.92 51.34 52.80 304,581 +1.06(+2.04%)
Jun 12, 2024 51.07 52.60 50.69 51.74 462,897 +1.94(+3.90%)
Jun 11, 2024 49.83 49.87 49.15 49.80 318,059 -0.10(-0.20%)
Jun 10, 2024 49.82 50.10 48.94 49.90 243,040 -0.15(-0.30%)
Jun 07, 2024 50.79 51.75 49.89 50.05 278,023 -0.99(-1.93%)
Jun 06, 2024 51.33 51.70 50.13 51.03 246,098 -0.62(-1.20%)
Jun 05, 2024 49.73 51.88 49.73 51.65 341,475 +2.20(+4.45%)
Jun 04, 2024 49.02 49.52 47.52 49.45 498,093 +0.23(+0.47%)
Jun 03, 2024 49.89 50.90 48.69 49.22 539,174 -0.16(-0.32%)
May 31, 2024 51.52 52.13 49.27 49.38 581,949 -2.15(-4.17%)
May 30, 2024 50.49 52.44 50.32 51.53 342,914 +1.44(+2.88%)
May 29, 2024 50.72 51.60 49.74 50.09 376,563 -1.39(-2.70%)
May 28, 2024 50.83 51.87 50.11 51.48 815,373 +1.49(+2.98%)
May 24, 2024 48.85 50.57 48.66 49.99 636,600 +1.62(+3.35%)
May 23, 2024 47.73 48.43 47.25 48.37 442,895 +0.96(+2.04%)
May 22, 2024 47.30 48.17 47.04 47.40 523,212 +0.20(+0.42%)
May 21, 2024 46.75 47.29 45.84 47.20 553,128 +0.49(+1.04%)
May 20, 2024 45.26 47.49 45.26 46.72 704,206 +1.46(+3.23%)
May 17, 2024 45.00 45.76 44.71 45.25 358,990 +0.69(+1.54%)
May 16, 2024 45.40 45.65 44.14 44.57 204,995 -0.84(-1.84%)
May 15, 2024 43.64 45.58 43.42 45.40 549,153 +2.05(+4.73%)
May 14, 2024 44.71 45.31 43.10 43.35 524,852 -0.83(-1.87%)
May 13, 2024 44.42 44.82 43.70 44.18 370,573 +0.02(+0.04%)
May 10, 2024 44.49 45.23 43.85 44.16 348,470 -0.23(-0.52%)
May 09, 2024 43.99 45.72 43.92 44.39 592,360 +0.18(+0.40%)
May 08, 2024 45.17 45.56 43.44 44.21 747,851 -1.28(-2.82%)
May 07, 2024 45.75 46.16 44.76 45.49 620,832 +0.44(+0.97%)
May 06, 2024 43.04 45.10 42.73 45.05 770,698 +2.81(+6.66%)
May 03, 2024 42.24 43.31 41.40 42.24 708,187 +0.72(+1.72%)
May 02, 2024 40.35 41.89 39.74 41.52 274,316 +1.54(+3.86%)
May 01, 2024 40.47 40.91 39.92 39.98 310,600 -0.50(-1.23%)
Apr 30, 2024 42.61 42.63 40.24 40.48 416,974 -2.41(-5.61%)
Apr 29, 2024 43.81 44.33 42.79 42.89 229,381 -0.74(-1.69%)
Apr 26, 2024 43.98 45.10 43.27 43.62 475,912 +0.48(+1.11%)
Apr 25, 2024 43.20 43.21 42.27 43.14 350,486 -0.62(-1.41%)
Apr 24, 2024 43.35 44.12 43.24 43.76 272,951 +0.68(+1.57%)
Apr 23, 2024 41.20 43.13 41.20 43.09 719,337 +1.90(+4.61%)
Apr 22, 2024 39.97 41.32 39.88 41.19 363,745 +1.38(+3.47%)
Apr 19, 2024 39.32 39.86 38.79 39.80 712,222 +0.29(+0.73%)
Apr 18, 2024 38.89 39.55 38.53 39.51 251,102 +0.72(+1.85%)
Apr 17, 2024 38.93 39.19 38.37 38.80 234,871 +0.16(+0.41%)
Apr 16, 2024 38.36 38.82 37.63 38.64 304,488 -0.11(-0.28%)
Apr 15, 2024 38.77 39.41 38.50 38.75 283,240 +0.19(+0.49%)
Apr 12, 2024 38.77 38.83 37.79 38.56 171,685 -0.35(-0.89%)
Apr 11, 2024 39.07 39.31 38.43 38.91 183,304 -0.28(-0.71%)
Apr 10, 2024 39.77 40.16 39.03 39.19 217,262 -1.21(-3.00%)
Apr 09, 2024 41.14 41.14 39.84 40.40 345,535 -0.59(-1.43%)
Apr 08, 2024 40.80 41.49 40.76 40.99 193,270 +0.39(+0.96%)
Apr 05, 2024 40.10 41.56 39.81 40.60 350,121 +0.41(+1.01%)
Apr 04, 2024 39.93 40.81 39.84 40.19 291,520 +0.66(+1.66%)
Apr 03, 2024 38.97 39.93 38.97 39.53 303,281 +0.40(+1.02%)
Apr 02, 2024 39.35 39.35 38.33 39.14 269,917 -0.37(-0.93%)
Apr 01, 2024 39.73 40.43 39.44 39.50 185,107 -0.44(-1.10%)
Mar 28, 2024 39.96 39.93 39.93 39.94 224,965 -0.10(-0.25%)
Mar 27, 2024 39.50 40.05 39.44 40.04 224,381 +0.62(+1.56%)
Mar 26, 2024 39.75 40.16 39.25 39.42 322,132 -0.11(-0.28%)
Mar 25, 2024 39.07 39.99 39.01 39.53 317,135 +0.37(+0.94%)
Mar 22, 2024 39.12 39.37 38.68 39.17 409,379 +0.13(+0.33%)
Mar 21, 2024 39.00 40.03 39.00 39.04 435,673 +0.25(+0.64%)
Mar 20, 2024 38.35 39.12 37.88 38.79 349,278 +0.22(+0.57%)
Mar 19, 2024 37.95 38.92 37.53 38.57 452,573 +0.39(+1.02%)
Mar 18, 2024 38.83 39.10 38.14 38.18 365,071 -0.61(-1.56%)
Mar 15, 2024 39.27 39.31 38.41 38.79 539,919 -0.44(-1.12%)
Mar 14, 2024 40.25 40.49 39.03 39.23 339,342 -0.93(-2.33%)
Mar 13, 2024 40.10 40.60 39.77 40.16 342,016 -0.08(-0.20%)
Mar 12, 2024 39.63 40.51 39.08 40.24 685,523 +0.60(+1.51%)
Mar 11, 2024 40.46 40.70 39.29 39.64 379,085 -0.90(-2.21%)
Mar 08, 2024 41.27 41.27 40.16 40.54 513,211 -0.13(-0.32%)
Mar 07, 2024 40.95 41.04 40.28 40.67 542,593 -0.26(-0.63%)
Mar 06, 2024 40.48 41.15 38.54 40.93 2,907,319 -2.89(-6.60%)
Mar 05, 2024 44.06 44.45 43.48 43.82 137,481 -0.58(-1.30%)
Mar 04, 2024 45.17 45.59 44.26 44.40 171,115 -0.50(-1.11%)
Mar 01, 2024 44.95 45.66 44.50 44.90 311,952 +0.11(+0.24%)
Feb 29, 2024 44.83 45.14 43.85 44.79 269,730 +0.69(+1.56%)
Feb 28, 2024 44.41 44.41 43.68 44.10 188,535 -0.58(-1.29%)
Feb 27, 2024 44.35 44.95 44.14 44.67 178,446 +0.33(+0.74%)
Feb 26, 2024 44.45 45.51 44.25 44.35 176,574 -0.05(-0.11%)
Feb 23, 2024 44.24 44.67 43.58 44.40 184,701 +0.42(+0.95%)
Feb 22, 2024 43.83 45.00 43.83 43.98 266,081 +0.45(+1.03%)
Feb 21, 2024 43.21 43.59 42.72 43.53 290,730 -0.08(-0.18%)
Feb 20, 2024 42.98 44.32 42.90 43.61 351,182 -0.02(-0.05%)
Feb 16, 2024 44.80 44.90 43.52 43.63 315,058 -1.14(-2.55%)
Feb 15, 2024 45.54 45.76 44.44 44.77 357,288 -0.35(-0.77%)
Feb 14, 2024 43.38 45.16 43.38 45.12 298,713 +2.06(+4.79%)
Feb 13, 2024 44.38 44.92 42.75 43.06 291,488 -2.70(-5.90%)
Feb 12, 2024 44.66 45.91 44.28 45.76 284,479 +1.10(+2.47%)
Feb 09, 2024 45.62 45.86 44.25 44.66 531,213 -0.63(-1.38%)
Feb 08, 2024 43.53 45.56 43.45 45.28 410,807 +1.75(+4.01%)
Feb 07, 2024 43.46 43.83 42.92 43.53 467,991 +0.44(+1.01%)
Feb 06, 2024 41.46 43.21 40.94 43.10 857,290 +0.87(+2.07%)
Feb 05, 2024 39.79 42.50 38.10 42.22 1,580,902 +6.69(+18.82%)
Feb 02, 2024 35.24 35.82 34.78 35.54 233,439 +0.14(+0.39%)
Feb 01, 2024 34.66 35.42 34.53 35.40 209,254 +0.91(+2.65%)
Jan 31, 2024 34.89 35.24 34.33 34.48 209,559 -0.63(-1.78%)
Jan 30, 2024 35.77 35.77 34.91 35.11 132,035 -0.58(-1.61%)
Jan 29, 2024 34.83 35.71 34.70 35.68 110,253 +0.74(+2.13%)
Jan 26, 2024 35.42 35.62 34.85 34.94 236,708 -0.23(-0.65%)
Jan 25, 2024 34.62 35.19 34.49 35.17 170,903 +0.81(+2.37%)
Jan 24, 2024 34.72 35.14 34.26 34.35 258,100 +0.08(+0.23%)
Jan 23, 2024 34.35 34.52 33.97 34.28 182,194 +0.22(+0.64%)
Jan 22, 2024 34.08 34.51 33.86 34.06 160,954 +0.39(+1.15%)
Jan 19, 2024 33.88 33.88 32.91 33.67 153,304 +0.11(+0.33%)
Jan 18, 2024 32.98 33.71 32.85 33.56 142,682 +0.86(+2.64%)
Jan 17, 2024 31.80 32.79 31.80 32.70 139,854 +0.41(+1.26%)
Jan 16, 2024 32.30 32.80 31.82 32.29 170,566 -0.20(-0.61%)
Jan 12, 2024 33.21 33.38 32.27 32.49 164,362 -0.30(-0.91%)
Jan 11, 2024 32.95 33.37 32.40 32.79 199,108 -0.27(-0.81%)
Jan 10, 2024 33.21 33.70 32.88 33.05 137,672 -0.14(-0.42%)
Jan 09, 2024 32.67 33.68 32.64 33.19 155,820 -0.02(-0.06%)
Jan 08, 2024 32.80 33.36 32.78 33.21 166,778 +0.53(+1.61%)
Jan 05, 2024 31.84 32.74 31.82 32.69 274,562 +0.58(+1.79%)
Jan 04, 2024 33.00 33.25 31.92 32.11 288,268 -0.86(-2.62%)
Jan 03, 2024 33.27 33.36 32.81 32.98 251,069 -0.48(-1.42%)
Jan 02, 2024 33.50 33.74 32.68 33.45 240,355 -0.54(-1.58%)
Dec 29, 2023 34.78 34.87 33.98 33.99 266,180 -0.82(-2.37%)
Dec 28, 2023 34.88 34.98 34.43 34.81 187,153 -0.06(-0.17%)
Dec 27, 2023 35.09 35.79 34.80 34.87 259,468 -0.11(-0.31%)
Dec 26, 2023 34.58 35.08 34.08 34.98 144,546 +0.53(+1.53%)
Dec 22, 2023 34.07 34.73 33.96 34.45 188,188 +0.67(+2.00%)
Dec 21, 2023 33.47 33.79 33.15 33.78 207,645 +0.66(+2.01%)
Dec 20, 2023 33.32 34.22 33.11 33.11 233,925 -0.37(-1.10%)
Dec 19, 2023 33.89 34.31 33.25 33.48 261,948 -0.22(-0.65%)
Dec 18, 2023 34.10 34.10 33.46 33.70 237,137 -0.41(-1.19%)
Dec 15, 2023 33.93 34.44 33.46 34.11 926,032 +0.37(+1.09%)
Dec 14, 2023 33.30 34.24 33.15 33.74 756,744 +0.96(+2.94%)
Dec 13, 2023 32.05 32.80 31.44 32.78 390,325 +0.68(+2.13%)
Dec 12, 2023 32.40 32.53 32.01 32.09 251,190 +0.23(+0.72%)
Dec 11, 2023 31.74 31.96 31.27 31.86 228,659 +0.00(+0.00%)
Dec 08, 2023 31.18 32.12 31.12 31.86 321,012 +0.68(+2.20%)
Dec 07, 2023 31.66 31.78 30.90 31.18 408,959 -0.44(-1.38%)
Dec 06, 2023 31.74 32.22 31.49 31.62 428,078 +0.13(+0.41%)
Dec 05, 2023 31.50 31.82 31.30 31.49 354,500 -0.04(-0.13%)
Dec 04, 2023 31.01 31.73 30.90 31.53 578,333 +0.48(+1.53%)
Dec 01, 2023 30.20 31.29 30.05 31.05 382,729 +0.68(+2.25%)
Nov 30, 2023 30.04 30.46 29.81 30.37 436,128 +0.35(+1.16%)
Nov 29, 2023 29.70 30.16 29.20 30.02 364,912 +1.11(+3.83%)
Nov 28, 2023 29.42 29.90 28.88 28.91 328,352 -0.51(-1.75%)
Nov 27, 2023 28.36 29.53 27.96 29.42 477,857 +0.90(+3.16%)
Nov 24, 2023 28.32 28.75 28.32 28.52 226,376 +0.12(+0.42%)
Nov 22, 2023 28.41 28.86 28.02 28.41 288,478 +0.10(+0.35%)
Nov 21, 2023 28.59 28.69 28.03 28.31 274,115 -0.37(-1.28%)
Nov 20, 2023 27.78 28.75 27.57 28.67 420,680 +0.43(+1.51%)
Nov 17, 2023 27.85 28.67 27.72 28.25 384,957 +0.85(+3.11%)
Nov 16, 2023 27.40 27.97 27.10 27.40 431,219 -0.29(-1.04%)
Nov 15, 2023 27.37 28.07 27.27 27.68 373,647 +0.54(+2.01%)
Nov 14, 2023 26.75 27.66 26.72 27.14 845,919 +1.30(+5.02%)
Nov 13, 2023 25.24 26.24 25.00 25.84 574,133 +0.61(+2.43%)
Nov 10, 2023 25.14 25.43 24.55 25.23 603,533 +0.32(+1.27%)
Nov 09, 2023 25.50 26.32 24.83 24.91 757,378 -0.33(-1.29%)
Nov 08, 2023 24.77 25.80 24.64 25.24 927,104 +0.48(+1.96%)
Nov 07, 2023 22.73 24.79 22.50 24.75 1,482,754 +2.14(+9.45%)
Nov 06, 2023 21.82 23.39 21.09 22.62 1,578,446 +4.01(+21.57%)
Nov 03, 2023 18.62 18.94 18.54 18.60 438,924 +0.23(+1.27%)
Nov 02, 2023 18.04 18.79 17.82 18.37 485,645 +0.19(+1.03%)
Nov 01, 2023 18.21 18.25 17.58 18.18 409,286 +0.00(+0.00%)
Oct 31, 2023 18.18 18.25 17.76 18.18 466,957 -0.03(-0.16%)
Oct 30, 2023 19.11 19.11 18.08 18.21 538,827 -0.76(-4.02%)
Oct 27, 2023 19.33 19.43 18.86 18.97 346,629 -0.39(-1.99%)
Oct 26, 2023 19.34 19.64 18.79 19.36 484,518 -0.14(-0.71%)
Oct 25, 2023 19.82 19.89 19.49 19.50 391,758 -0.46(-2.28%)
Oct 24, 2023 19.77 20.00 19.48 19.95 243,382 +0.26(+1.31%)
Oct 23, 2023 19.79 19.88 19.60 19.70 202,085 -0.10(-0.50%)
Oct 20, 2023 20.10 20.13 19.69 19.79 225,664 -0.28(-1.38%)
Oct 19, 2023 20.23 20.25 19.95 20.07 195,100 -0.15(-0.73%)
Oct 18, 2023 20.46 20.64 20.18 20.22 184,881 -0.34(-1.64%)
Oct 17, 2023 20.49 20.71 20.42 20.56 257,157 +0.03(+0.14%)
Oct 16, 2023 20.22 20.83 20.31 20.53 381,060 +0.37(+1.82%)
Oct 13, 2023 20.59 20.60 20.01 20.16 233,903 -0.30(-1.48%)
Oct 12, 2023 20.57 20.57 20.26 20.46 286,283 -0.09(-0.46%)
Oct 11, 2023 21.32 21.48 20.52 20.56 232,338 -0.74(-3.49%)
Oct 10, 2023 21.28 21.66 21.22 21.30 256,431 -0.08(-0.37%)
Oct 09, 2023 21.50 21.77 21.15 21.38 172,787 -0.32(-1.46%)
Oct 06, 2023 21.38 21.89 21.16 21.69 254,062 +0.17(+0.78%)
Oct 05, 2023 22.22 22.28 21.49 21.53 272,145 -0.75(-3.38%)
Oct 04, 2023 21.93 22.35 21.73 22.28 219,523 +0.36(+1.63%)
Oct 03, 2023 21.63 22.02 21.47 21.92 203,292 +0.03(+0.14%)
Oct 02, 2023 21.93 22.02 21.65 21.89 281,373 -0.13(-0.58%)
Sep 29, 2023 22.39 22.39 21.81 22.02 381,488 -0.12(-0.54%)
Sep 28, 2023 21.84 22.35 21.76 22.14 229,118 +0.26(+1.18%)
Sep 27, 2023 21.54 22.19 21.36 21.88 279,201 +0.45(+2.08%)
Sep 26, 2023 22.42 22.62 21.33 21.44 406,436 -1.22(-5.37%)
Sep 25, 2023 22.70 22.75 22.62 22.65 311,698 -0.17(-0.74%)
Sep 22, 2023 22.79 23.25 22.77 22.82 345,489 +0.06(+0.26%)
Sep 21, 2023 22.42 22.91 22.27 22.76 358,032 +0.16(+0.70%)
Sep 20, 2023 22.63 22.96 22.29 22.61 456,220 +0.19(+0.84%)
Sep 19, 2023 22.92 23.25 22.33 22.42 391,953 -0.59(-2.58%)
Sep 18, 2023 23.12 23.26 22.82 23.01 356,706 -0.20(-0.85%)
Sep 15, 2023 23.86 24.11 23.20 23.21 570,844 -0.43(-1.80%)
Sep 14, 2023 23.74 23.99 23.55 23.63 352,645 -0.09(-0.38%)
Sep 13, 2023 23.69 24.05 23.47 23.72 382,207 -0.05(-0.21%)
Sep 12, 2023 23.94 24.13 23.61 23.77 307,721 -0.25(-1.03%)
Sep 11, 2023 23.32 24.18 23.27 24.02 586,257 +0.77(+3.32%)
Sep 08, 2023 23.26 23.45 23.01 23.25 315,814 +0.00(+0.00%)
Sep 07, 2023 23.46 23.75 23.04 23.25 384,142 -0.52(-2.21%)
Sep 06, 2023 23.90 24.24 23.71 23.77 316,937 -0.24(-0.99%)
Sep 05, 2023 24.81 24.87 23.84 24.01 659,173 +0.07(+0.29%)
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.