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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 12.56 12.74 12.07 12.27 321,094 -0.18(-1.43%)
Apr 29, 2019 11.99 12.62 11.92 12.45 458,681 +0.59(+5.01%)
Apr 26, 2019 11.77 11.96 11.67 11.85 157,351 +0.19(+1.66%)
Apr 25, 2019 11.64 11.74 11.46 11.66 139,404 -0.02(-0.21%)
Apr 24, 2019 11.85 11.89 11.54 11.68 156,826 -0.08(-0.72%)
Apr 23, 2019 11.81 12.02 11.76 11.77 276,066 +0.02(+0.21%)
Apr 22, 2019 11.54 11.78 11.51 11.74 127,432 +0.13(+1.11%)
Apr 18, 2019 11.45 11.63 11.17 11.61 215,121 +0.11(+0.99%)
Apr 17, 2019 12.24 12.47 11.19 11.50 445,349 -0.74(-6.07%)
Apr 16, 2019 11.94 12.36 11.87 12.24 291,175 +0.39(+3.26%)
Apr 15, 2019 11.89 12.56 11.78 11.86 455,138 +0.03(+0.25%)
Apr 12, 2019 11.66 12.15 11.60 11.83 785,142 +0.50(+4.37%)
Apr 11, 2019 10.46 11.46 10.36 11.33 565,238 +0.94(+9.05%)
Apr 10, 2019 10.30 10.41 10.21 10.39 103,240 +0.16(+1.60%)
Apr 09, 2019 10.30 10.38 10.15 10.23 94,885 -0.08(-0.77%)
Apr 08, 2019 10.07 10.37 9.986 10.31 136,433 +0.16(+1.56%)
Apr 05, 2019 10.15 10.30 10.07 10.15 78,574 -0.01(-0.15%)
Apr 04, 2019 10.30 10.37 9.976 10.16 244,202 -0.14(-1.39%)
Apr 03, 2019 10.07 10.49 10.05 10.31 289,365 +0.33(+3.32%)
Apr 02, 2019 10.25 10.36 9.901 9.976 143,133 -0.26(-2.52%)
Apr 01, 2019 10.27 10.44 10.09 10.23 224,491 -0.03(-0.34%)
Mar 29, 2019 10.21 10.30 9.956 10.27 362,979 +0.12(+1.17%)
Mar 28, 2019 9.906 10.16 9.802 10.15 142,543 +0.25(+2.55%)
Mar 27, 2019 9.961 10.01 9.797 9.896 126,574 -0.06(-0.65%)
Mar 26, 2019 10.13 10.18 9.901 9.961 116,143 -0.08(-0.79%)
Mar 25, 2019 9.693 10.06 9.654 10.04 157,751 +0.35(+3.63%)
Mar 22, 2019 10.17 10.20 9.604 9.688 215,121 -0.50(-4.91%)
Mar 21, 2019 10.31 10.60 10.08 10.19 188,379 -0.12(-1.20%)
Mar 20, 2019 10.45 10.49 10.16 10.31 168,816 -0.10(-0.95%)
Mar 19, 2019 10.48 10.70 10.35 10.41 168,128 -0.06(-0.57%)
Mar 18, 2019 10.36 10.47 10.20 10.47 93,186 +0.13(+1.24%)
Mar 15, 2019 10.25 10.47 10.25 10.34 231,280 +0.09(+0.92%)
Mar 14, 2019 10.30 10.43 10.15 10.25 95,309 -0.03(-0.34%)
Mar 13, 2019 10.35 10.38 10.21 10.28 98,071 -0.02(-0.19%)
Mar 12, 2019 10.36 10.40 10.18 10.30 140,539 -0.02(-0.24%)
Mar 11, 2019 10.05 10.48 9.956 10.33 189,674 +0.37(+3.73%)
Mar 08, 2019 9.664 10.11 9.654 9.956 152,705 +0.19(+1.98%)
Mar 07, 2019 10.14 10.17 9.738 9.763 209,427 -0.39(-3.80%)
Mar 06, 2019 10.37 10.37 10.05 10.15 139,944 -0.21(-2.05%)
Mar 05, 2019 11.01 11.01 10.22 10.36 255,586 -0.56(-5.12%)
Mar 04, 2019 10.93 11.21 10.67 10.92 365,664 +0.25(+2.32%)
Mar 01, 2019 10.64 11.15 10.64 10.67 254,711 +0.03(+0.33%)
Feb 28, 2019 10.26 10.64 10.12 10.64 217,814 +0.41(+3.97%)
Feb 27, 2019 10.00 10.25 9.877 10.23 153,625 +0.21(+2.07%)
Feb 26, 2019 10.37 10.37 9.990 10.03 186,499 -0.23(-2.22%)
Feb 25, 2019 10.43 10.62 10.25 10.25 142,973 -0.06(-0.58%)
Feb 22, 2019 10.15 10.44 10.15 10.31 217,747 +0.01(+0.10%)
Feb 21, 2019 10.48 10.53 10.17 10.30 148,563 -0.23(-2.16%)
Feb 20, 2019 10.64 10.79 10.31 10.53 282,544 -0.10(-0.98%)
Feb 19, 2019 10.47 10.64 10.26 10.63 214,852 +0.16(+1.56%)
Feb 15, 2019 10.64 10.64 10.40 10.47 174,925 -0.14(-1.31%)
Feb 14, 2019 10.39 10.64 10.39 10.61 277,642 +0.12(+1.13%)
Feb 13, 2019 10.64 10.64 10.20 10.49 585,883 +0.09(+0.86%)
Feb 12, 2019 9.857 10.68 9.778 10.40 768,965 +0.54(+5.47%)
Feb 11, 2019 10.04 10.18 9.589 9.862 238,261 -0.04(-0.45%)
Feb 08, 2019 9.654 9.961 9.283 9.906 237,340 +0.04(+0.45%)
Feb 07, 2019 9.773 9.891 9.589 9.862 282,419 +0.07(+0.76%)
Feb 06, 2019 9.401 9.802 9.317 9.788 248,345 +0.48(+5.16%)
Feb 05, 2019 9.184 9.530 8.970 9.307 608,004 +0.13(+1.40%)
Feb 04, 2019 7.921 9.233 7.921 9.179 449,601 +1.54(+20.16%)
Feb 01, 2019 7.624 7.822 7.476 7.639 59,789 -0.14(-1.78%)
Jan 31, 2019 7.723 7.822 7.411 7.778 47,058 +0.00(+0.06%)
Jan 30, 2019 7.669 7.867 7.493 7.773 55,868 +0.14(+1.88%)
Jan 29, 2019 7.683 7.764 7.609 7.629 63,871 -0.11(-1.41%)
Jan 28, 2019 7.921 7.921 7.723 7.738 49,098 -0.21(-2.68%)
Jan 25, 2019 7.921 8.020 7.698 7.951 64,233 +0.00(+0.06%)
Jan 24, 2019 7.510 7.946 7.476 7.946 72,971 +0.43(+5.73%)
Jan 23, 2019 7.837 7.837 7.048 7.515 83,796 -0.29(-3.74%)
Jan 22, 2019 8.268 8.268 7.802 7.807 55,753 -0.47(-5.63%)
Jan 18, 2019 8.129 8.327 8.124 8.273 112,509 +0.20(+2.45%)
Jan 17, 2019 7.976 8.203 7.976 8.075 30,145 +0.06(+0.74%)
Jan 16, 2019 8.089 8.199 7.966 8.015 46,086 -0.04(-0.55%)
Jan 15, 2019 7.753 8.094 7.631 8.060 63,702 +0.31(+4.03%)
Jan 14, 2019 7.896 7.946 7.748 7.748 43,381 -0.15(-1.88%)
Jan 11, 2019 7.575 8.045 7.575 7.896 120,589 +0.32(+4.18%)
Jan 10, 2019 7.480 7.654 7.441 7.580 57,890 +0.16(+2.20%)
Jan 09, 2019 7.426 7.560 7.342 7.416 63,356 -0.01(-0.13%)
Jan 08, 2019 7.381 7.664 7.258 7.426 72,347 +0.04(+0.54%)
Jan 07, 2019 7.342 7.641 7.198 7.386 71,777 +0.04(+0.54%)
Jan 04, 2019 7.332 7.671 7.079 7.347 83,422 +0.11(+1.57%)
Jan 03, 2019 7.599 7.654 7.183 7.233 54,119 -0.45(-5.86%)
Jan 02, 2019 7.664 7.872 7.476 7.683 83,707 -0.11(-1.46%)
Dec 31, 2018 7.584 7.817 7.327 7.797 60,799 +0.19(+2.47%)
Dec 28, 2018 7.476 7.891 7.386 7.609 81,200 +0.14(+1.92%)
Dec 27, 2018 7.154 7.545 7.154 7.466 81,586 -0.08(-1.05%)
Dec 26, 2018 6.956 7.891 6.946 7.545 63,395 +0.68(+9.96%)
Dec 24, 2018 6.901 7.273 6.837 6.862 56,759 -0.14(-2.05%)
Dec 21, 2018 7.060 7.327 6.817 7.005 206,233 -0.05(-0.70%)
Dec 20, 2018 7.431 7.594 6.980 7.055 155,119 -0.37(-5.00%)
Dec 19, 2018 7.688 7.847 7.103 7.426 101,747 -0.26(-3.41%)
Dec 18, 2018 7.441 7.990 7.441 7.688 129,381 +0.21(+2.85%)
Dec 17, 2018 7.575 7.768 7.406 7.476 74,987 -0.13(-1.69%)
Dec 14, 2018 7.683 7.802 7.550 7.604 37,772 -0.19(-2.48%)
Dec 13, 2018 7.976 8.020 7.773 7.797 30,698 -0.18(-2.23%)
Dec 12, 2018 8.015 8.290 7.867 7.976 38,307 -0.04(-0.56%)
Dec 11, 2018 7.634 8.223 7.575 8.020 51,015 +0.06(+0.75%)
Dec 10, 2018 7.877 7.961 7.575 7.961 63,318 +0.08(+1.01%)
Dec 07, 2018 8.035 8.188 7.782 7.881 35,752 -0.16(-1.97%)
Dec 06, 2018 7.966 8.278 7.956 8.040 34,526 +0.00(+0.06%)
Dec 04, 2018 8.312 8.451 7.921 8.035 31,914 -0.23(-2.81%)
Dec 03, 2018 8.312 8.312 7.951 8.268 45,434 +0.08(+0.97%)
Nov 30, 2018 8.149 8.278 7.961 8.188 40,196 +0.04(+0.55%)
Nov 29, 2018 8.080 8.248 8.005 8.144 24,849 +0.06(+0.73%)
Nov 28, 2018 7.990 8.129 7.886 8.084 54,996 +0.13(+1.68%)
Nov 27, 2018 7.852 8.035 7.852 7.951 31,611 +0.01(+0.19%)
Nov 26, 2018 8.040 8.040 7.790 7.936 68,774 -0.11(-1.35%)
Nov 23, 2018 7.857 8.540 7.857 8.045 19,189 +0.07(+0.87%)
Nov 21, 2018 7.976 7.976 7.976 0 +0.01(+0.19%)
Nov 20, 2018 8.268 8.398 7.896 7.961 63,762 -0.34(-4.06%)
Nov 19, 2018 8.500 8.500 8.233 8.297 66,986 -0.17(-2.05%)
Nov 16, 2018 8.273 8.555 8.040 8.471 91,098 +0.14(+1.66%)
Nov 15, 2018 8.233 8.394 8.233 8.332 61,460 +0.06(+0.78%)
Nov 14, 2018 8.396 8.396 8.130 8.268 96,677 -0.07(-0.89%)
Nov 13, 2018 8.490 8.490 8.218 8.342 148,775 -0.06(-0.71%)
Nov 12, 2018 8.589 8.589 8.322 8.401 123,681 -0.17(-2.02%)
Nov 09, 2018 8.540 8.639 7.995 8.575 83,220 -0.03(-0.35%)
Nov 08, 2018 8.391 8.669 8.258 8.604 137,273 +0.28(+3.33%)
Nov 07, 2018 8.456 8.783 8.040 8.327 156,147 -0.09(-1.06%)
Nov 06, 2018 7.748 8.471 7.748 8.416 239,154 +0.63(+8.07%)
Nov 05, 2018 7.674 7.847 7.446 7.787 139,802 +0.33(+4.45%)
Nov 02, 2018 7.134 7.594 7.079 7.456 105,641 +0.32(+4.44%)
Nov 01, 2018 6.976 7.151 6.971 7.139 68,784 +0.17(+2.49%)
Oct 31, 2018 6.990 7.178 6.906 6.966 95,122 +0.06(+0.93%)
Oct 30, 2018 6.827 7.015 6.773 6.901 85,297 +0.09(+1.38%)
Oct 29, 2018 6.857 6.958 6.693 6.807 86,856 +0.03(+0.44%)
Oct 26, 2018 6.832 6.990 6.726 6.777 59,991 -0.18(-2.63%)
Oct 25, 2018 6.852 7.035 6.827 6.961 65,774 +0.15(+2.25%)
Oct 24, 2018 7.089 7.139 6.787 6.807 85,592 -0.24(-3.44%)
Oct 23, 2018 6.842 7.154 6.705 7.050 85,634 +0.12(+1.71%)
Oct 22, 2018 6.867 7.060 6.867 6.931 61,264 +0.06(+0.86%)
Oct 19, 2018 6.906 7.094 6.827 6.872 74,535 -0.04(-0.64%)
Oct 18, 2018 6.896 6.956 6.748 6.916 66,338 -0.01(-0.21%)
Oct 17, 2018 7.050 7.050 6.798 6.931 121,651 -0.04(-0.64%)
Oct 16, 2018 6.782 7.075 6.609 6.976 70,487 +0.23(+3.45%)
Oct 15, 2018 6.505 6.792 6.456 6.743 72,599 +0.25(+3.81%)
Oct 12, 2018 6.693 6.936 6.401 6.495 132,102 -0.13(-1.94%)
Oct 11, 2018 6.877 7.025 6.599 6.624 103,743 -0.27(-3.88%)
Oct 10, 2018 7.203 7.218 6.872 6.891 96,374 -0.31(-4.33%)
Oct 09, 2018 7.094 7.233 7.065 7.203 36,736 +0.12(+1.68%)
Oct 08, 2018 7.055 7.154 7.015 7.084 51,487 +0.00(+0.07%)
Oct 05, 2018 7.208 7.208 6.976 7.079 85,038 -0.12(-1.72%)
Oct 04, 2018 7.282 7.287 7.183 7.203 44,670 -0.10(-1.42%)
Oct 03, 2018 7.278 7.352 7.253 7.307 51,031 +0.03(+0.48%)
Oct 02, 2018 7.297 7.327 7.253 7.273 64,877 -0.02(-0.27%)
Oct 01, 2018 7.401 7.535 7.253 7.292 90,207 -0.11(-1.47%)
Sep 28, 2018 7.352 7.401 7.307 7.401 62,213 +0.07(+1.01%)
Sep 27, 2018 7.278 7.377 7.253 7.327 35,702 +0.05(+0.68%)
Sep 26, 2018 7.377 7.413 7.278 7.278 82,362 -0.07(-1.01%)
Sep 25, 2018 7.253 7.500 7.223 7.352 126,956 +0.22(+3.13%)
Sep 24, 2018 7.129 7.253 7.018 7.129 84,725 -0.07(-1.03%)
Sep 21, 2018 7.129 7.253 7.129 7.203 143,414 +0.05(+0.69%)
Sep 20, 2018 6.881 7.228 6.733 7.154 60,864 +0.27(+3.96%)
Sep 19, 2018 7.055 7.079 6.708 6.881 85,569 -0.20(-2.80%)
Sep 18, 2018 7.377 7.377 7.055 7.079 61,084 -0.27(-3.70%)
Sep 17, 2018 7.624 7.624 7.278 7.352 56,167 -0.27(-3.57%)
Sep 14, 2018 7.302 7.773 7.092 7.624 163,209 +0.30(+4.05%)
Sep 13, 2018 6.733 7.401 6.628 7.327 241,962 +0.57(+8.42%)
Sep 12, 2018 7.426 7.550 6.386 6.758 562,444 -0.72(-9.60%)
Sep 11, 2018 7.674 7.723 7.451 7.476 118,494 -0.19(-2.42%)
Sep 10, 2018 7.773 7.773 7.575 7.661 96,760 +0.04(+0.49%)
Sep 07, 2018 7.698 7.797 7.310 7.624 58,375 -0.07(-0.96%)
Sep 06, 2018 7.599 7.847 7.584 7.698 99,707 +0.07(+0.97%)
Sep 05, 2018 7.822 7.859 7.525 7.624 152,524 +0.00(+0.00%)
Sep 04, 2018 7.401 7.624 6.956 7.624 170,592 +0.15(+1.99%)
Aug 31, 2018 7.476 7.476 7.476 0 +0.12(+1.68%)
Aug 30, 2018 7.154 7.451 7.060 7.352 158,303 +0.20(+2.77%)
Aug 29, 2018 7.104 7.203 7.008 7.154 104,710 +0.02(+0.35%)
Aug 28, 2018 7.079 7.154 6.881 7.129 56,638 +0.05(+0.70%)
Aug 27, 2018 7.599 7.599 7.005 7.079 105,589 -0.47(-6.23%)
Aug 24, 2018 7.253 7.691 7.203 7.550 110,691 +0.32(+4.45%)
Aug 23, 2018 7.129 7.278 7.107 7.228 77,762 +0.05(+0.69%)
Aug 22, 2018 7.129 7.278 7.124 7.178 148,639 -0.10(-1.36%)
Aug 21, 2018 7.302 7.302 7.154 7.278 92,478 +0.02(+0.34%)
Aug 20, 2018 7.278 7.327 7.225 7.253 71,854 -0.05(-0.68%)
Aug 17, 2018 7.302 7.352 7.265 7.302 91,098 -0.05(-0.67%)
Aug 16, 2018 7.327 7.401 7.302 7.352 48,348 +0.07(+1.02%)
Aug 15, 2018 7.228 7.426 7.005 7.278 82,430 -0.02(-0.34%)
Aug 14, 2018 7.698 7.698 7.253 7.302 96,622 -0.37(-4.84%)
Aug 13, 2018 7.748 7.748 7.629 7.674 45,343 -0.07(-0.96%)
Aug 10, 2018 7.995 7.995 7.698 7.748 63,829 -0.27(-3.40%)
Aug 09, 2018 7.822 8.045 7.822 8.020 93,724 +0.17(+2.21%)
Aug 08, 2018 7.822 7.847 7.748 7.847 68,947 +0.00(+0.00%)
Aug 07, 2018 7.872 7.896 7.426 7.847 102,848 -0.02(-0.31%)
Aug 06, 2018 7.995 8.020 7.797 7.872 65,354 -0.10(-1.24%)
Aug 03, 2018 7.822 8.045 7.748 7.971 122,407 +0.12(+1.58%)
Aug 02, 2018 7.773 8.045 7.773 7.847 98,382 +0.02(+0.32%)
Aug 01, 2018 7.946 7.946 7.718 7.822 58,854 +0.00(+0.00%)
Jul 31, 2018 7.624 7.896 7.624 7.822 124,681 +0.17(+2.27%)
Jul 30, 2018 7.624 7.723 7.518 7.649 175,640 +0.07(+0.98%)
Jul 27, 2018 7.921 7.946 7.480 7.575 142,808 -0.37(-4.67%)
Jul 26, 2018 8.020 8.094 7.872 7.946 98,644 -0.12(-1.53%)
Jul 25, 2018 8.243 8.323 8.070 8.070 121,694 -0.22(-2.69%)
Jul 24, 2018 8.342 8.515 8.218 8.292 119,627 -0.05(-0.59%)
Jul 23, 2018 8.317 8.441 8.144 8.342 187,474 +0.05(+0.60%)
Jul 20, 2018 8.317 8.317 8.144 8.292 121,928 +0.00(+0.00%)
Jul 19, 2018 8.169 8.342 8.144 8.292 83,792 +0.12(+1.52%)
Jul 18, 2018 8.218 8.273 8.144 8.169 120,057 -0.02(-0.30%)
Jul 17, 2018 8.144 8.342 8.144 8.193 74,516 -0.02(-0.30%)
Jul 16, 2018 8.317 8.317 8.050 8.218 100,531 -0.05(-0.60%)
Jul 13, 2018 8.441 8.441 8.119 8.268 103,918 -0.15(-1.76%)
Jul 12, 2018 8.218 8.466 8.169 8.416 205,141 +0.25(+3.03%)
Jul 11, 2018 8.317 8.342 8.094 8.169 197,835 -0.12(-1.49%)
Jul 10, 2018 8.119 8.317 8.070 8.292 219,294 +0.27(+3.40%)
Jul 09, 2018 7.946 8.094 7.896 8.020 196,259 +0.12(+1.57%)
Jul 06, 2018 8.193 8.193 7.797 7.896 265,158 -0.42(-5.06%)
Jul 05, 2018 8.441 8.638 8.169 8.317 412,756 +0.15(+1.82%)
Jul 03, 2018 8.169 8.169 8.169 0 +0.72(+9.63%)
Jul 02, 2018 7.203 7.476 7.183 7.451 97,386 +0.20(+2.73%)
Jun 29, 2018 7.178 7.302 6.980 7.253 135,853 +0.07(+1.03%)
Jun 28, 2018 6.782 7.228 6.589 7.178 78,621 +0.40(+5.84%)
Jun 27, 2018 6.962 6.980 6.758 6.782 30,850 -0.20(-2.84%)
Jun 26, 2018 6.956 7.055 6.782 6.980 45,676 +0.00(+0.00%)
Jun 25, 2018 7.377 7.472 6.683 6.980 172,513 -0.35(-4.73%)
Jun 22, 2018 6.857 7.872 6.796 7.327 314,588 +0.47(+6.86%)
Jun 21, 2018 7.178 7.278 6.782 6.857 105,993 -0.35(-4.81%)
Jun 20, 2018 7.278 7.649 6.708 7.203 247,496 -0.05(-0.68%)
Jun 19, 2018 6.535 7.426 6.391 7.253 491,644 +0.74(+11.41%)
Jun 18, 2018 6.114 6.510 6.065 6.510 155,648 +0.42(+6.91%)
Jun 15, 2018 6.040 6.040 6.089 86,349 +0.05(+0.82%)
Jun 14, 2018 5.901 6.065 5.901 6.040 34,833 +0.12(+2.09%)
Jun 13, 2018 5.792 6.015 5.768 5.916 34,997 +0.10(+1.70%)
Jun 12, 2018 5.817 5.842 5.698 5.817 56,709 +0.00(+0.00%)
Jun 11, 2018 5.916 5.916 5.792 5.817 47,591 +0.00(+0.00%)
Jun 08, 2018 5.867 5.990 5.807 5.817 46,429 -0.02(-0.42%)
Jun 07, 2018 5.867 5.891 5.792 5.842 57,943 +0.02(+0.43%)
Jun 06, 2018 5.842 5.966 5.817 5.817 105,118 -0.02(-0.42%)
Jun 05, 2018 5.867 5.916 5.817 5.842 64,700 +0.00(+0.00%)
Jun 04, 2018 5.891 5.891 5.817 5.842 47,486 -0.02(-0.42%)
Jun 01, 2018 5.867 5.953 5.817 5.867 84,881 +0.00(+0.00%)
May 31, 2018 5.941 5.966 5.792 5.867 55,248 -0.05(-0.84%)
May 30, 2018 5.966 5.990 5.842 5.916 45,327 +0.00(+0.00%)
May 29, 2018 5.891 5.916 5.768 5.916 40,456 +0.05(+0.84%)
May 25, 2018 5.867 5.867 5.867 0 -0.02(-0.42%)
May 24, 2018 5.966 5.991 5.867 5.891 44,933 -0.05(-0.83%)
May 23, 2018 5.916 5.966 5.869 5.941 42,351 +0.02(+0.42%)
May 22, 2018 5.916 6.077 5.867 5.916 94,221 -0.02(-0.42%)
May 21, 2018 5.867 6.015 5.867 5.941 153,798 +0.07(+1.27%)
May 18, 2018 5.916 5.916 5.817 5.867 72,165 +0.00(+0.00%)
May 17, 2018 5.817 5.891 5.743 5.867 24,693 +0.05(+0.85%)
May 16, 2018 5.916 5.916 5.743 5.817 58,246 -0.05(-0.84%)
May 15, 2018 5.792 5.916 5.792 5.867 24,220 +0.00(+0.00%)
May 14, 2018 5.817 5.907 5.792 5.867 21,526 +0.07(+1.28%)
May 11, 2018 5.941 5.941 5.718 5.792 38,307 -0.12(-2.09%)
May 10, 2018 5.891 5.916 5.817 5.916 32,278 +0.02(+0.42%)
May 09, 2018 5.792 5.936 5.768 5.891 102,920 +0.07(+1.28%)
May 08, 2018 5.867 5.867 5.644 5.817 95,554 -0.02(-0.42%)
May 07, 2018 5.570 5.916 5.272 5.842 158,953 +0.45(+8.26%)
May 04, 2018 5.272 5.446 5.272 5.396 67,843 +0.02(+0.46%)
May 03, 2018 5.495 5.520 5.322 5.372 54,911 -0.10(-1.81%)
May 02, 2018 5.372 5.520 5.297 5.471 64,427 +0.10(+1.84%)
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.