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 (%)
Dec 31, 2020 12.98 12.98 12.98 149,269 -0.04(-0.34%)
Dec 30, 2020 12.92 13.34 12.80 13.02 149,269 +0.08(+0.61%)
Dec 29, 2020 13.05 13.07 12.67 12.95 130,404 -0.01(-0.11%)
Dec 28, 2020 13.28 13.71 12.88 12.96 159,573 -0.23(-1.76%)
Dec 24, 2020 12.91 13.24 12.87 13.19 59,389 +0.26(+2.03%)
Dec 23, 2020 12.93 13.02 12.84 12.93 242,183 +0.05(+0.38%)
Dec 22, 2020 13.01 13.16 12.87 12.88 106,371 -0.05(-0.38%)
Dec 21, 2020 13.18 13.27 12.54 12.93 220,932 -0.48(-3.54%)
Dec 18, 2020 13.34 13.71 13.14 13.41 388,454 +0.12(+0.89%)
Dec 17, 2020 13.46 13.76 13.20 13.29 193,374 -0.08(-0.63%)
Dec 16, 2020 13.14 13.62 13.06 13.37 438,723 +0.26(+1.96%)
Dec 15, 2020 13.12 13.21 12.92 13.11 476,369 +0.24(+1.85%)
Dec 14, 2020 13.08 13.11 12.82 12.88 562,701 -0.07(-0.57%)
Dec 11, 2020 12.98 13.09 12.70 12.95 3,936,867 -2.11(-14.03%)
Dec 10, 2020 14.96 15.50 14.96 15.06 54,203 +0.07(+0.50%)
Dec 09, 2020 15.64 15.69 14.87 14.99 160,339 -0.55(-3.57%)
Dec 08, 2020 15.37 15.65 15.31 15.54 183,937 +0.18(+1.19%)
Dec 07, 2020 15.42 15.52 15.19 15.36 61,518 -0.03(-0.23%)
Dec 04, 2020 15.15 15.47 15.15 15.40 162,613 +0.27(+1.77%)
Dec 03, 2020 14.99 15.22 14.99 15.13 63,924 +0.17(+1.12%)
Dec 02, 2020 14.97 15.09 14.56 14.96 67,364 -0.09(-0.62%)
Dec 01, 2020 15.22 15.23 14.70 15.05 143,655 -0.04(-0.30%)
Nov 30, 2020 14.75 15.14 14.54 15.10 192,122 +0.30(+2.01%)
Nov 27, 2020 14.48 14.95 14.47 14.80 83,225 +0.39(+2.71%)
Nov 25, 2020 14.62 14.75 14.15 14.41 112,516 -0.24(-1.65%)
Nov 24, 2020 14.59 14.77 14.40 14.65 160,038 +0.21(+1.47%)
Nov 23, 2020 14.55 14.62 14.26 14.44 163,413 +0.01(+0.03%)
Nov 20, 2020 14.07 14.46 14.07 14.44 90,296 +0.25(+1.78%)
Nov 19, 2020 14.07 14.22 13.89 14.18 193,003 +0.07(+0.49%)
Nov 18, 2020 14.13 14.40 14.04 14.11 102,305 +0.08(+0.60%)
Nov 17, 2020 14.04 14.21 13.86 14.03 60,346 -0.11(-0.77%)
Nov 16, 2020 14.17 14.42 14.01 14.14 89,530 +0.00(+0.04%)
Nov 13, 2020 14.17 14.33 13.98 14.13 101,204 +0.01(+0.10%)
Nov 12, 2020 14.46 14.65 13.80 14.12 189,801 -0.47(-3.19%)
Nov 11, 2020 14.20 14.63 13.94 14.58 224,800 +0.47(+3.30%)
Nov 10, 2020 14.10 14.25 13.68 14.12 142,211 +0.13(+0.92%)
Nov 09, 2020 14.21 14.79 13.76 13.99 211,692 +0.11(+0.78%)
Nov 06, 2020 13.49 13.92 13.49 13.88 203,014 +0.34(+2.52%)
Nov 05, 2020 12.84 13.61 12.84 13.54 139,657 +0.73(+5.68%)
Nov 04, 2020 13.05 13.30 12.77 12.81 99,531 -0.36(-2.71%)
Nov 03, 2020 12.63 13.32 12.54 13.17 228,275 +0.86(+7.00%)
Nov 02, 2020 12.01 12.50 11.68 12.31 191,954 +0.37(+3.07%)
Oct 30, 2020 11.88 12.12 11.79 11.94 103,224 -0.08(-0.70%)
Oct 29, 2020 11.97 12.55 11.83 12.02 100,772 +0.02(+0.21%)
Oct 28, 2020 12.17 12.18 11.82 12.00 90,199 -0.35(-2.81%)
Oct 27, 2020 12.38 12.53 12.24 12.35 69,380 +0.03(+0.24%)
Oct 26, 2020 12.30 12.47 12.20 12.32 104,852 -0.06(-0.52%)
Oct 23, 2020 12.38 12.55 12.12 12.38 62,621 +0.05(+0.44%)
Oct 22, 2020 12.08 12.41 11.89 12.33 110,318 +0.33(+2.72%)
Oct 21, 2020 12.14 12.52 11.96 12.00 78,222 -0.17(-1.42%)
Oct 20, 2020 12.26 12.45 12.13 12.17 82,809 -0.07(-0.61%)
Oct 19, 2020 12.50 12.53 12.17 12.25 84,173 -0.17(-1.40%)
Oct 16, 2020 12.44 12.75 12.33 12.42 83,225 -0.12(-0.95%)
Oct 15, 2020 12.34 12.61 12.14 12.54 54,684 +0.16(+1.32%)
Oct 14, 2020 12.69 12.74 12.37 12.38 117,974 -0.32(-2.53%)
Oct 13, 2020 12.37 12.83 12.15 12.70 171,548 +0.19(+1.54%)
Oct 12, 2020 12.37 12.62 12.16 12.50 105,121 +0.20(+1.65%)
Oct 09, 2020 12.29 12.40 12.04 12.30 73,327 +0.15(+1.22%)
Oct 08, 2020 12.04 12.31 11.57 12.15 113,090 -0.04(-0.32%)
Oct 07, 2020 11.97 12.24 11.88 12.19 160,718 +0.21(+1.73%)
Oct 06, 2020 11.67 12.09 11.38 11.98 213,229 +0.20(+1.68%)
Oct 05, 2020 11.87 11.99 11.59 11.79 152,759 -0.05(-0.42%)
Oct 02, 2020 11.76 11.91 11.34 11.84 317,147 -0.13(-1.08%)
Oct 01, 2020 11.68 12.08 11.59 11.97 221,817 +0.33(+2.85%)
Sep 30, 2020 11.63 12.02 11.50 11.63 251,487 -0.05(-0.42%)
Sep 29, 2020 11.65 11.80 11.45 11.68 194,075 -0.02(-0.21%)
Sep 28, 2020 11.31 11.88 11.28 11.71 141,877 +0.49(+4.32%)
Sep 25, 2020 11.14 11.42 11.03 11.22 119,990 +0.07(+0.67%)
Sep 24, 2020 11.21 11.43 11.06 11.15 189,427 -0.09(-0.84%)
Sep 23, 2020 11.35 11.38 11.09 11.24 258,880 -0.07(-0.61%)
Sep 22, 2020 11.40 11.40 11.11 11.31 177,612 +0.00(+0.04%)
Sep 21, 2020 11.26 11.38 11.09 11.31 137,880 -0.23(-1.97%)
Sep 18, 2020 11.57 11.67 11.07 11.53 192,712 +0.11(+1.00%)
Sep 17, 2020 11.23 11.65 11.16 11.42 147,566 +0.00(+0.00%)
Sep 16, 2020 11.21 11.45 11.18 11.42 130,212 +0.23(+2.08%)
Sep 15, 2020 11.28 11.28 11.08 11.19 207,410 +0.02(+0.18%)
Sep 14, 2020 11.19 11.36 11.07 11.17 131,131 +0.04(+0.36%)
Sep 11, 2020 11.23 11.41 11.09 11.13 101,608 -0.06(-0.53%)
Sep 10, 2020 11.02 11.31 10.89 11.19 99,378 +0.23(+2.08%)
Sep 09, 2020 10.75 11.07 10.23 10.96 274,687 +0.27(+2.50%)
Sep 08, 2020 10.41 10.89 8.831 10.69 927,304 -0.82(-7.10%)
Sep 04, 2020 11.45 11.68 11.17 11.51 149,281 +0.22(+1.97%)
Sep 03, 2020 11.96 11.97 11.08 11.29 160,910 -0.67(-5.63%)
Sep 02, 2020 12.42 12.42 11.94 11.96 139,637 -0.50(-4.05%)
Sep 01, 2020 12.41 12.57 12.17 12.47 117,516 +0.13(+1.08%)
Aug 31, 2020 12.10 12.46 11.96 12.33 209,474 +0.31(+2.59%)
Aug 28, 2020 12.15 12.20 11.98 12.02 86,457 -0.06(-0.53%)
Aug 27, 2020 12.02 12.16 11.88 12.08 100,951 +0.02(+0.21%)
Aug 26, 2020 12.03 12.28 12.00 12.06 54,270 -0.03(-0.25%)
Aug 25, 2020 12.12 12.15 11.80 12.09 98,481 -0.05(-0.41%)
Aug 24, 2020 12.72 12.78 12.07 12.14 77,355 -0.53(-4.20%)
Aug 21, 2020 12.19 12.78 12.19 12.67 197,560 +0.41(+3.33%)
Aug 20, 2020 12.22 12.49 12.21 12.26 65,497 -0.08(-0.64%)
Aug 19, 2020 12.23 12.44 12.05 12.34 63,595 +0.08(+0.69%)
Aug 18, 2020 12.38 12.50 11.99 12.26 103,030 -0.21(-1.71%)
Aug 17, 2020 12.41 12.58 12.25 12.47 74,012 +0.04(+0.32%)
Aug 14, 2020 12.60 12.72 12.33 12.43 48,077 -0.25(-1.95%)
Aug 13, 2020 12.42 12.75 12.31 12.68 96,713 +0.32(+2.56%)
Aug 12, 2020 13.00 13.06 12.32 12.36 214,928 -0.53(-4.15%)
Aug 11, 2020 12.87 13.12 12.72 12.90 170,475 +0.10(+0.81%)
Aug 10, 2020 13.17 13.26 12.73 12.79 150,501 -0.41(-3.11%)
Aug 07, 2020 13.05 13.42 13.05 13.20 121,606 +0.13(+0.98%)
Aug 06, 2020 13.31 13.38 12.98 13.07 89,659 -0.32(-2.37%)
Aug 05, 2020 13.46 13.59 13.20 13.39 145,867 +0.07(+0.52%)
Aug 04, 2020 12.95 13.45 12.95 13.32 143,538 +0.31(+2.40%)
Aug 03, 2020 13.16 13.16 12.83 13.01 83,480 -0.05(-0.38%)
Jul 31, 2020 13.05 13.30 12.93 13.06 181,198 +0.02(+0.15%)
Jul 30, 2020 12.62 13.15 12.47 13.04 124,646 +0.26(+2.05%)
Jul 29, 2020 12.39 12.81 12.29 12.78 133,688 +0.46(+3.74%)
Jul 28, 2020 12.29 12.86 12.23 12.32 124,125 -0.03(-0.28%)
Jul 27, 2020 12.13 12.55 12.01 12.35 112,538 +0.18(+1.46%)
Jul 24, 2020 11.97 12.50 11.80 12.17 155,947 +0.06(+0.53%)
Jul 23, 2020 11.65 12.18 11.65 12.11 188,908 +0.41(+3.47%)
Jul 22, 2020 12.00 12.17 11.61 11.70 171,419 -0.36(-3.00%)
Jul 21, 2020 12.36 12.48 12.04 12.06 87,819 -0.13(-1.06%)
Jul 20, 2020 12.00 12.21 11.98 12.19 52,721 +0.24(+1.99%)
Jul 17, 2020 11.75 12.07 11.75 11.96 59,793 +0.18(+1.51%)
Jul 16, 2020 12.05 12.19 11.60 11.78 96,374 -0.26(-2.14%)
Jul 15, 2020 11.66 12.23 11.66 12.03 175,034 +0.57(+4.97%)
Jul 14, 2020 11.52 11.66 11.25 11.47 148,206 -0.12(-1.07%)
Jul 13, 2020 11.22 11.83 11.19 11.59 153,959 +0.51(+4.65%)
Jul 10, 2020 10.85 11.20 10.80 11.07 121,404 +0.26(+2.43%)
Jul 09, 2020 10.90 10.99 10.71 10.81 121,372 -0.08(-0.77%)
Jul 08, 2020 11.10 11.14 10.80 10.90 144,825 -0.18(-1.61%)
Jul 07, 2020 11.34 11.41 10.99 11.07 121,283 -0.34(-2.95%)
Jul 06, 2020 11.42 11.54 11.20 11.41 114,568 +0.17(+1.50%)
Jul 02, 2020 11.41 11.46 11.18 11.24 108,274 -0.02(-0.22%)
Jul 01, 2020 11.56 11.63 11.23 11.27 64,441 -0.31(-2.69%)
Jun 30, 2020 11.40 11.67 11.39 11.58 120,006 +0.12(+1.04%)
Jun 29, 2020 11.37 11.56 11.21 11.46 148,283 +0.27(+2.39%)
Jun 26, 2020 11.93 12.00 11.08 11.19 296,744 -0.82(-6.80%)
Jun 25, 2020 11.56 12.02 11.55 12.01 159,308 +0.35(+3.01%)
Jun 24, 2020 11.79 11.83 11.49 11.66 122,289 -0.28(-2.32%)
Jun 23, 2020 11.72 12.06 11.56 11.94 127,418 +0.40(+3.43%)
Jun 22, 2020 11.42 11.64 11.42 11.54 97,382 +0.06(+0.52%)
Jun 19, 2020 11.45 11.63 11.14 11.48 214,326 +0.19(+1.71%)
Jun 18, 2020 11.37 11.57 11.15 11.29 100,238 -0.24(-2.10%)
Jun 17, 2020 11.92 11.92 11.47 11.53 133,403 -0.34(-2.88%)
Jun 16, 2020 12.14 12.20 11.69 11.87 138,593 +0.04(+0.38%)
Jun 15, 2020 11.35 12.00 11.05 11.83 138,960 +0.11(+0.97%)
Jun 12, 2020 11.61 11.84 11.05 11.71 237,961 +0.54(+4.85%)
Jun 11, 2020 11.77 12.04 11.14 11.17 144,035 -1.24(-9.99%)
Jun 10, 2020 11.85 12.75 11.41 12.41 232,143 +0.56(+4.72%)
Jun 09, 2020 12.14 12.20 11.72 11.85 132,005 -0.45(-3.66%)
Jun 08, 2020 12.35 12.38 12.16 12.30 246,112 +0.02(+0.20%)
Jun 05, 2020 12.73 12.73 12.00 12.28 241,193 -0.12(-0.96%)
Jun 04, 2020 12.73 12.73 12.15 12.40 186,805 -0.41(-3.21%)
Jun 03, 2020 11.98 13.07 11.78 12.81 394,648 +0.98(+8.24%)
Jun 02, 2020 11.47 11.97 11.31 11.83 157,109 +0.37(+3.24%)
Jun 01, 2020 11.42 11.58 11.35 11.46 168,184 +0.21(+1.89%)
May 29, 2020 11.09 11.28 10.91 11.25 107,062 +0.07(+0.66%)
May 28, 2020 11.63 11.63 11.09 11.17 151,713 -0.47(-4.04%)
May 27, 2020 11.46 11.68 11.18 11.64 123,438 +0.41(+3.66%)
May 26, 2020 11.20 11.44 11.12 11.23 98,388 +0.31(+2.86%)
May 22, 2020 10.70 10.98 10.61 10.92 133,727 +0.22(+2.08%)
May 21, 2020 11.10 11.19 10.68 10.70 109,017 -0.47(-4.17%)
May 20, 2020 10.97 11.53 10.97 11.16 152,034 +0.36(+3.30%)
May 19, 2020 10.82 11.16 10.81 10.81 106,030 -0.02(-0.18%)
May 18, 2020 11.35 11.46 10.80 10.83 160,124 -0.06(-0.59%)
May 15, 2020 10.33 11.07 10.33 10.89 148,877 +0.52(+5.06%)
May 14, 2020 10.20 10.40 9.866 10.37 135,114 -0.08(-0.81%)
May 13, 2020 10.40 10.51 10.18 10.45 234,099 +0.05(+0.48%)
May 12, 2020 11.23 11.25 10.35 10.40 207,981 -0.77(-6.87%)
May 11, 2020 11.19 11.28 10.80 11.17 155,078 -0.21(-1.87%)
May 08, 2020 11.00 11.47 11.00 11.38 181,400 +0.49(+4.45%)
May 07, 2020 10.40 10.91 10.24 10.90 234,890 +0.47(+4.46%)
May 06, 2020 10.84 11.03 10.31 10.43 255,776 -0.29(-2.72%)
May 05, 2020 11.18 11.74 10.61 10.72 237,500 -0.28(-2.56%)
May 04, 2020 9.673 11.12 9.673 11.00 368,361 +1.45(+15.18%)
May 01, 2020 9.673 9.688 9.525 9.554 121,202 -0.37(-3.69%)
Apr 30, 2020 10.37 10.37 9.495 9.921 199,802 -0.34(-3.33%)
Apr 29, 2020 9.896 10.42 9.891 10.26 331,998 +0.61(+6.31%)
Apr 28, 2020 8.980 9.732 8.881 9.653 190,146 +0.92(+10.48%)
Apr 27, 2020 8.812 9.034 8.648 8.737 158,882 +0.00(+0.06%)
Apr 24, 2020 9.366 9.474 8.569 8.732 293,512 -0.51(-5.52%)
Apr 23, 2020 8.445 9.396 8.445 9.242 356,602 +0.79(+9.31%)
Apr 22, 2020 7.836 8.495 7.713 8.455 156,826 +0.77(+9.98%)
Apr 21, 2020 8.089 8.138 7.564 7.688 180,600 -0.55(-6.73%)
Apr 20, 2020 8.351 8.490 8.062 8.242 177,093 -0.17(-2.00%)
Apr 17, 2020 8.257 8.945 8.104 8.411 449,460 +0.40(+5.01%)
Apr 16, 2020 8.421 8.629 7.896 8.010 196,689 -0.49(-5.71%)
Apr 15, 2020 8.411 8.515 7.990 8.495 273,992 -0.17(-1.94%)
Apr 14, 2020 8.856 8.975 8.515 8.663 267,995 -0.04(-0.51%)
Apr 13, 2020 8.737 8.930 8.609 8.708 158,953 -0.03(-0.34%)
Apr 09, 2020 8.713 9.034 8.515 8.737 344,417 +0.22(+2.62%)
Apr 08, 2020 8.391 9.069 8.203 8.515 279,885 +0.17(+2.02%)
Apr 07, 2020 7.673 8.950 7.673 8.346 344,167 +0.87(+11.66%)
Apr 06, 2020 6.931 7.619 6.931 7.475 277,443 +0.70(+10.30%)
Apr 03, 2020 6.827 7.038 6.634 6.777 194,530 -0.07(-1.01%)
Apr 02, 2020 7.054 7.237 6.599 6.846 188,250 -0.24(-3.35%)
Apr 01, 2020 7.312 7.477 7.030 7.084 180,462 -0.43(-5.67%)
Mar 31, 2020 7.916 7.955 7.431 7.510 387,866 -0.41(-5.19%)
Mar 30, 2020 7.658 8.252 7.658 7.921 220,552 +0.28(+3.63%)
Mar 27, 2020 8.193 8.297 7.480 7.643 314,723 -0.73(-8.69%)
Mar 26, 2020 8.985 9.287 8.322 8.371 295,752 -0.48(-5.42%)
Mar 25, 2020 8.579 9.173 8.544 8.851 224,756 +0.20(+2.29%)
Mar 24, 2020 7.876 8.938 7.683 8.653 282,838 +1.06(+13.95%)
Mar 23, 2020 8.599 8.599 7.312 7.594 258,820 -1.07(-12.39%)
Mar 20, 2020 9.153 9.554 8.450 8.668 356,134 -0.50(-5.50%)
Mar 19, 2020 8.549 9.455 8.500 9.173 281,012 +0.33(+3.75%)
Mar 18, 2020 8.906 9.361 8.252 8.841 302,562 -0.42(-4.49%)
Mar 17, 2020 8.341 9.718 8.341 9.257 537,958 +0.99(+11.98%)
Mar 16, 2020 7.841 8.703 7.797 8.267 288,232 -0.30(-3.47%)
Mar 13, 2020 8.292 8.824 7.911 8.564 354,114 +0.60(+7.59%)
Mar 12, 2020 7.846 8.173 7.247 7.960 377,122 -0.38(-4.57%)
Mar 11, 2020 8.752 8.829 8.173 8.341 257,905 -0.60(-6.75%)
Mar 10, 2020 9.401 9.426 8.534 8.945 248,932 -0.15(-1.69%)
Mar 09, 2020 9.242 9.703 8.752 9.099 252,049 -0.58(-6.03%)
Mar 06, 2020 9.846 10.12 9.629 9.683 346,841 -0.37(-3.65%)
Mar 05, 2020 10.03 10.18 9.881 10.05 188,549 -0.13(-1.31%)
Mar 04, 2020 10.21 10.24 9.886 10.18 203,614 +0.10(+0.98%)
Mar 03, 2020 10.00 10.29 9.950 10.08 227,754 +0.06(+0.59%)
Mar 02, 2020 10.14 10.15 9.747 10.02 364,258 -0.04(-0.44%)
Feb 28, 2020 9.252 10.15 8.812 10.07 616,719 +0.54(+5.72%)
Feb 27, 2020 9.901 10.03 9.515 9.525 311,438 -0.51(-5.13%)
Feb 26, 2020 10.05 10.33 9.985 10.04 159,078 -0.01(-0.10%)
Feb 25, 2020 10.50 10.54 9.945 10.05 490,713 -0.42(-4.02%)
Feb 24, 2020 10.51 10.62 10.19 10.47 404,918 -0.26(-2.44%)
Feb 21, 2020 10.53 10.84 10.40 10.73 275,938 +0.12(+1.17%)
Feb 20, 2020 10.84 11.12 10.56 10.61 413,568 -0.36(-3.25%)
Feb 19, 2020 11.61 11.76 10.92 10.97 988,541 -0.67(-5.74%)
Feb 18, 2020 11.43 11.65 11.06 11.63 568,244 +0.10(+0.86%)
Feb 14, 2020 11.61 11.69 11.36 11.53 176,552 -0.07(-0.64%)
Feb 13, 2020 11.46 11.85 11.27 11.61 239,755 +0.05(+0.43%)
Feb 12, 2020 11.07 11.58 11.06 11.56 264,462 +0.50(+4.57%)
Feb 11, 2020 11.17 11.34 10.68 11.05 279,388 -0.07(-0.67%)
Feb 10, 2020 11.06 11.26 10.99 11.13 294,999 -0.03(-0.27%)
Feb 07, 2020 11.46 11.59 11.01 11.16 523,999 -0.28(-2.47%)
Feb 06, 2020 11.04 11.97 10.98 11.44 833,672 +0.49(+4.48%)
Feb 05, 2020 11.05 11.21 10.13 10.95 1,309,405 +0.12(+1.10%)
Feb 04, 2020 11.51 11.61 10.81 10.83 1,266,249 -0.49(-4.29%)
Feb 03, 2020 13.60 13.90 11.00 11.32 1,574,579 -3.24(-22.24%)
Jan 31, 2020 15.45 15.52 14.49 14.55 242,809 -0.87(-5.62%)
Jan 30, 2020 15.53 15.71 15.28 15.42 149,976 -0.25(-1.58%)
Jan 29, 2020 15.85 15.89 15.48 15.67 171,011 -0.14(-0.91%)
Jan 28, 2020 15.47 16.02 15.47 15.81 121,485 +0.39(+2.54%)
Jan 27, 2020 15.12 15.43 14.96 15.42 170,483 +0.02(+0.16%)
Jan 24, 2020 15.61 15.84 15.37 15.40 151,503 -0.22(-1.39%)
Jan 23, 2020 15.86 15.89 15.47 15.61 197,419 -0.30(-1.87%)
Jan 22, 2020 16.18 16.36 15.74 15.91 127,608 -0.26(-1.62%)
Jan 21, 2020 16.12 16.38 16.11 16.17 210,872 +0.12(+0.74%)
Jan 17, 2020 15.36 16.20 15.30 16.05 295,936 +0.77(+5.05%)
Jan 16, 2020 14.97 15.30 14.89 15.28 85,425 +0.42(+2.80%)
Jan 15, 2020 14.91 15.01 14.79 14.87 62,801 -0.01(-0.03%)
Jan 14, 2020 15.19 15.23 14.85 14.87 148,956 -0.43(-2.81%)
Jan 13, 2020 14.98 15.37 14.82 15.30 200,095 +0.26(+1.71%)
Jan 10, 2020 15.12 15.34 14.61 15.04 191,904 -0.08(-0.52%)
Jan 09, 2020 15.04 15.34 15.04 15.12 93,867 +0.08(+0.56%)
Jan 08, 2020 14.94 15.13 14.85 15.04 73,347 +0.08(+0.56%)
Jan 07, 2020 15.05 15.21 14.94 14.96 121,917 -0.11(-0.76%)
Jan 06, 2020 15.16 15.25 14.85 15.07 111,441 -0.12(-0.78%)
Jan 03, 2020 14.86 15.64 14.86 15.19 180,188 +0.05(+0.36%)
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.