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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2020 10.37 10.37 9.495 9.921 199,790 -0.34(-3.33%)
Apr 29, 2020 9.896 10.42 9.891 10.26 331,977 +0.61(+6.31%)
Apr 28, 2020 8.981 9.733 8.882 9.654 190,135 +0.92(+10.48%)
Apr 27, 2020 8.812 9.035 8.649 8.738 158,872 +0.00(+0.06%)
Apr 24, 2020 9.367 9.475 8.570 8.733 293,494 -0.51(-5.52%)
Apr 23, 2020 8.446 9.396 8.446 9.243 356,580 +0.79(+9.31%)
Apr 22, 2020 7.837 8.495 7.713 8.456 156,816 +0.77(+9.98%)
Apr 21, 2020 8.089 8.139 7.565 7.688 180,588 -0.55(-6.73%)
Apr 20, 2020 8.352 8.490 8.062 8.243 177,082 -0.17(-2.00%)
Apr 17, 2020 8.258 8.946 8.104 8.411 449,432 +0.40(+5.01%)
Apr 16, 2020 8.421 8.629 7.896 8.010 196,677 -0.49(-5.71%)
Apr 15, 2020 8.411 8.515 7.990 8.495 273,975 -0.17(-1.94%)
Apr 14, 2020 8.857 8.976 8.515 8.664 267,978 -0.04(-0.51%)
Apr 13, 2020 8.738 8.931 8.609 8.708 158,943 -0.03(-0.34%)
Apr 09, 2020 8.713 9.035 8.515 8.738 344,396 +0.22(+2.62%)
Apr 08, 2020 8.391 9.070 8.203 8.515 279,868 +0.17(+2.02%)
Apr 07, 2020 7.674 8.951 7.674 8.347 344,145 +0.87(+11.66%)
Apr 06, 2020 6.931 7.619 6.931 7.476 277,425 +0.70(+10.30%)
Apr 03, 2020 6.827 7.038 6.634 6.777 194,518 -0.07(-1.01%)
Apr 02, 2020 7.055 7.238 6.599 6.847 188,238 -0.24(-3.35%)
Apr 01, 2020 7.312 7.478 7.030 7.084 180,451 -0.43(-5.67%)
Mar 31, 2020 7.916 7.956 7.431 7.510 387,842 -0.41(-5.19%)
Mar 30, 2020 7.659 8.253 7.659 7.921 220,538 +0.28(+3.63%)
Mar 27, 2020 8.193 8.298 7.480 7.644 314,703 -0.73(-8.69%)
Mar 26, 2020 8.986 9.287 8.322 8.372 295,734 -0.48(-5.43%)
Mar 25, 2020 8.580 9.174 8.545 8.852 224,742 +0.20(+2.29%)
Mar 24, 2020 7.877 8.938 7.683 8.654 282,821 +1.06(+13.95%)
Mar 23, 2020 8.599 8.599 7.312 7.594 258,804 -1.07(-12.39%)
Mar 20, 2020 9.154 9.555 8.451 8.669 356,111 -0.50(-5.50%)
Mar 19, 2020 8.550 9.456 8.500 9.174 280,995 +0.33(+3.75%)
Mar 18, 2020 8.906 9.362 8.253 8.842 302,543 -0.42(-4.49%)
Mar 17, 2020 8.342 9.718 8.342 9.258 537,924 +0.99(+11.98%)
Mar 16, 2020 7.842 8.703 7.797 8.268 288,214 -0.30(-3.47%)
Mar 13, 2020 8.292 8.824 7.911 8.565 354,091 +0.60(+7.59%)
Mar 12, 2020 7.847 8.174 7.248 7.961 377,098 -0.38(-4.57%)
Mar 11, 2020 8.753 8.830 8.174 8.342 257,889 -0.60(-6.75%)
Mar 10, 2020 9.401 9.426 8.535 8.946 248,916 -0.15(-1.69%)
Mar 09, 2020 9.243 9.703 8.753 9.099 252,033 -0.58(-6.03%)
Mar 06, 2020 9.847 10.12 9.629 9.684 346,820 -0.37(-3.65%)
Mar 05, 2020 10.03 10.18 9.882 10.05 188,537 -0.13(-1.31%)
Mar 04, 2020 10.21 10.24 9.887 10.18 203,601 +0.10(+0.98%)
Mar 03, 2020 10.01 10.29 9.951 10.08 227,739 +0.06(+0.59%)
Mar 02, 2020 10.14 10.15 9.748 10.03 364,236 -0.04(-0.44%)
Feb 28, 2020 9.253 10.15 8.813 10.07 616,681 +0.54(+5.72%)
Feb 27, 2020 9.901 10.04 9.515 9.525 311,419 -0.51(-5.13%)
Feb 26, 2020 10.05 10.33 9.986 10.04 159,068 -0.01(-0.10%)
Feb 25, 2020 10.51 10.54 9.946 10.05 490,683 -0.42(-4.02%)
Feb 24, 2020 10.51 10.62 10.19 10.47 404,892 -0.26(-2.44%)
Feb 21, 2020 10.53 10.84 10.40 10.73 275,921 +0.12(+1.17%)
Feb 20, 2020 10.84 11.12 10.56 10.61 413,542 -0.36(-3.25%)
Feb 19, 2020 11.61 11.76 10.92 10.97 988,480 -0.67(-5.74%)
Feb 18, 2020 11.43 11.65 11.06 11.63 568,209 +0.10(+0.86%)
Feb 14, 2020 11.61 11.69 11.36 11.54 176,541 -0.07(-0.64%)
Feb 13, 2020 11.46 11.85 11.27 11.61 239,740 +0.05(+0.43%)
Feb 12, 2020 11.07 11.58 11.06 11.56 264,445 +0.51(+4.57%)
Feb 11, 2020 11.17 11.34 10.68 11.05 279,371 -0.07(-0.67%)
Feb 10, 2020 11.06 11.26 10.99 11.13 294,981 -0.03(-0.27%)
Feb 07, 2020 11.46 11.59 11.02 11.16 523,967 -0.28(-2.47%)
Feb 06, 2020 11.04 11.97 10.98 11.44 833,621 +0.49(+4.48%)
Feb 05, 2020 11.05 11.21 10.13 10.95 1,309,324 +0.12(+1.10%)
Feb 04, 2020 11.52 11.61 10.81 10.83 1,266,170 -0.49(-4.29%)
Feb 03, 2020 13.60 13.90 11.00 11.32 1,574,481 -3.24(-22.24%)
Jan 31, 2020 15.45 15.52 14.49 14.55 242,794 -0.87(-5.62%)
Jan 30, 2020 15.53 15.71 15.28 15.42 149,966 -0.25(-1.58%)
Jan 29, 2020 15.85 15.89 15.49 15.67 171,000 -0.14(-0.91%)
Jan 28, 2020 15.48 16.03 15.48 15.81 121,477 +0.39(+2.54%)
Jan 27, 2020 15.12 15.43 14.96 15.42 170,473 +0.02(+0.16%)
Jan 24, 2020 15.61 15.84 15.37 15.40 151,494 -0.22(-1.40%)
Jan 23, 2020 15.86 15.89 15.47 15.61 197,406 -0.30(-1.87%)
Jan 22, 2020 16.18 16.36 15.74 15.91 127,600 -0.26(-1.62%)
Jan 21, 2020 16.12 16.38 16.11 16.17 210,859 +0.12(+0.74%)
Jan 17, 2020 15.36 16.20 15.30 16.06 295,918 +0.77(+5.05%)
Jan 16, 2020 14.97 15.30 14.89 15.28 85,420 +0.42(+2.80%)
Jan 15, 2020 14.91 15.01 14.79 14.87 62,797 -0.01(-0.03%)
Jan 14, 2020 15.19 15.23 14.85 14.87 148,946 -0.43(-2.81%)
Jan 13, 2020 14.99 15.37 14.82 15.30 200,083 +0.26(+1.71%)
Jan 10, 2020 15.12 15.34 14.61 15.05 191,892 -0.08(-0.52%)
Jan 09, 2020 15.05 15.34 15.05 15.12 93,861 +0.08(+0.56%)
Jan 08, 2020 14.94 15.13 14.85 15.04 73,343 +0.08(+0.56%)
Jan 07, 2020 15.05 15.21 14.94 14.96 121,910 -0.11(-0.76%)
Jan 06, 2020 15.16 15.25 14.85 15.07 111,434 -0.12(-0.78%)
Jan 03, 2020 14.86 15.64 14.86 15.19 180,176 +0.05(+0.36%)
Jan 02, 2020 14.67 15.16 14.38 15.13 170,840 +0.58(+4.02%)
Dec 31, 2019 14.58 14.79 14.36 14.55 109,075 -0.03(-0.20%)
Dec 30, 2019 14.64 14.64 14.40 14.58 226,424 -0.05(-0.37%)
Dec 27, 2019 14.75 14.81 14.62 14.63 80,998 -0.10(-0.71%)
Dec 26, 2019 14.76 14.91 14.63 14.74 86,636 -0.02(-0.13%)
Dec 24, 2019 14.70 14.83 14.69 14.76 35,954 -0.03(-0.23%)
Dec 23, 2019 14.68 14.88 14.56 14.79 107,518 +0.13(+0.88%)
Dec 20, 2019 14.54 14.89 14.52 14.66 200,780 +0.17(+1.16%)
Dec 19, 2019 15.21 15.21 14.43 14.50 183,471 -0.72(-4.75%)
Dec 18, 2019 15.29 15.29 15.05 15.22 195,346 -0.03(-0.23%)
Dec 17, 2019 14.61 15.32 14.61 15.25 161,631 +0.53(+3.60%)
Dec 16, 2019 14.69 15.07 14.63 14.72 187,396 +0.09(+0.64%)
Dec 13, 2019 14.85 14.85 14.57 14.63 140,990 -0.22(-1.47%)
Dec 12, 2019 14.88 15.12 14.74 14.85 152,990 -0.02(-0.17%)
Dec 11, 2019 14.85 14.90 14.65 14.87 137,043 +0.00(+0.00%)
Dec 10, 2019 15.47 15.64 14.78 14.87 189,304 -0.60(-3.86%)
Dec 09, 2019 14.96 15.49 14.96 15.47 211,711 +0.47(+3.15%)
Dec 06, 2019 15.02 15.22 14.83 15.00 202,799 +0.04(+0.30%)
Dec 05, 2019 14.80 15.09 14.71 14.95 169,333 +0.24(+1.65%)
Dec 04, 2019 14.70 14.90 14.57 14.71 286,788 +0.05(+0.37%)
Dec 03, 2019 14.78 15.01 14.58 14.65 358,822 -0.32(-2.15%)
Dec 02, 2019 15.46 15.46 14.79 14.98 195,398 -0.50(-3.20%)
Nov 29, 2019 15.54 15.60 15.26 15.47 56,153 -0.04(-0.26%)
Nov 27, 2019 15.50 15.57 15.15 15.51 201,588 +0.07(+0.48%)
Nov 26, 2019 15.37 15.82 15.29 15.44 525,839 +0.08(+0.55%)
Nov 25, 2019 14.73 15.41 14.73 15.35 338,803 +0.60(+4.10%)
Nov 22, 2019 15.52 15.52 14.50 14.75 277,335 -0.84(-5.37%)
Nov 21, 2019 15.31 15.64 15.21 15.58 240,631 +0.35(+2.27%)
Nov 20, 2019 14.88 15.41 14.88 15.24 269,126 +0.22(+1.48%)
Nov 19, 2019 14.96 15.13 14.73 15.02 174,840 +0.07(+0.48%)
Nov 18, 2019 14.55 14.96 14.51 14.94 244,159 +0.24(+1.63%)
Nov 15, 2019 14.58 14.93 14.51 14.70 158,159 +0.22(+1.50%)
Nov 14, 2019 14.34 14.72 14.24 14.49 191,878 +0.16(+1.11%)
Nov 13, 2019 13.80 14.39 13.80 14.33 162,112 +0.50(+3.58%)
Nov 12, 2019 14.02 14.22 13.77 13.83 140,380 -0.15(-1.10%)
Nov 11, 2019 13.79 14.18 13.72 13.99 171,891 +0.11(+0.78%)
Nov 08, 2019 13.82 13.94 13.72 13.88 146,848 +0.03(+0.25%)
Nov 07, 2019 14.20 14.20 13.75 13.84 139,384 -0.23(-1.65%)
Nov 06, 2019 14.11 14.18 13.71 14.07 222,078 -0.01(-0.07%)
Nov 05, 2019 14.34 14.34 13.28 14.08 328,127 -0.21(-1.49%)
Nov 04, 2019 14.98 15.18 13.97 14.30 616,750 +0.19(+1.37%)
Nov 01, 2019 15.13 15.13 13.71 14.10 513,867 -0.93(-6.16%)
Oct 31, 2019 15.22 15.30 14.93 15.03 151,801 -0.24(-1.59%)
Oct 30, 2019 15.33 15.36 15.14 15.27 251,847 -0.01(-0.10%)
Oct 29, 2019 15.12 15.32 15.04 15.29 173,254 +0.17(+1.11%)
Oct 28, 2019 15.09 15.24 14.91 15.12 171,662 +0.10(+0.68%)
Oct 25, 2019 14.74 15.54 14.67 15.02 543,156 +0.26(+1.79%)
Oct 24, 2019 14.26 14.81 14.20 14.75 324,851 +0.54(+3.80%)
Oct 23, 2019 13.85 14.25 13.69 14.21 168,527 +0.35(+2.50%)
Oct 22, 2019 13.77 14.02 13.64 13.87 170,141 +0.08(+0.59%)
Oct 21, 2019 13.49 13.81 13.35 13.79 131,022 +0.39(+2.94%)
Oct 18, 2019 13.53 13.53 13.14 13.39 199,568 -0.19(-1.42%)
Oct 17, 2019 13.28 13.71 13.23 13.58 354,798 +0.38(+2.89%)
Oct 16, 2019 13.13 13.28 12.79 13.20 196,540 +0.04(+0.34%)
Oct 15, 2019 13.16 13.60 13.12 13.16 235,629 +0.04(+0.34%)
Oct 14, 2019 13.06 13.24 12.90 13.11 89,052 +0.03(+0.27%)
Oct 11, 2019 12.85 13.36 12.83 13.08 180,782 +0.24(+1.85%)
Oct 10, 2019 12.76 12.98 12.55 12.84 212,703 +0.00(+0.00%)
Oct 09, 2019 13.14 13.32 12.75 12.84 162,009 -0.27(-2.04%)
Oct 08, 2019 13.36 13.58 13.08 13.11 218,260 -0.34(-2.50%)
Oct 07, 2019 12.98 13.48 12.79 13.45 302,707 +0.44(+3.39%)
Oct 04, 2019 12.64 13.06 12.64 13.01 214,111 +0.40(+3.18%)
Oct 03, 2019 12.57 12.63 12.33 12.60 476,901 +0.00(+0.04%)
Oct 02, 2019 12.50 12.79 12.26 12.60 316,111 +0.04(+0.32%)
Oct 01, 2019 12.76 12.91 12.45 12.56 324,191 -0.07(-0.59%)
Sep 30, 2019 12.56 13.04 12.35 12.63 384,962 +0.01(+0.08%)
Sep 27, 2019 12.48 12.98 12.44 12.62 312,077 +0.22(+1.76%)
Sep 26, 2019 12.98 12.98 12.21 12.41 594,266 -0.59(-4.53%)
Sep 25, 2019 12.92 13.11 12.54 13.00 575,382 -0.14(-1.09%)
Sep 24, 2019 13.30 13.39 13.01 13.14 276,563 -0.18(-1.38%)
Sep 23, 2019 14.23 14.23 13.27 13.32 380,389 -0.94(-6.56%)
Sep 20, 2019 14.04 14.58 14.02 14.26 626,781 +0.32(+2.31%)
Sep 19, 2019 13.61 13.94 13.54 13.94 296,498 +0.45(+3.30%)
Sep 18, 2019 13.44 13.50 13.17 13.49 285,216 +0.05(+0.37%)
Sep 17, 2019 13.67 13.78 13.27 13.44 300,832 -0.23(-1.67%)
Sep 16, 2019 13.55 13.85 13.40 13.67 190,236 +0.02(+0.18%)
Sep 13, 2019 13.76 13.99 13.64 13.64 272,689 -0.01(-0.07%)
Sep 12, 2019 12.94 13.75 12.87 13.65 555,825 +0.75(+5.83%)
Sep 11, 2019 12.41 13.01 12.35 12.90 312,000 +0.48(+3.87%)
Sep 10, 2019 12.51 12.66 12.34 12.42 459,711 -0.08(-0.67%)
Sep 09, 2019 12.90 12.90 12.33 12.51 799,183 -0.25(-1.94%)
Sep 06, 2019 12.68 12.83 12.52 12.75 437,312 +0.05(+0.39%)
Sep 05, 2019 12.94 13.05 11.98 12.70 1,098,499 -0.26(-2.02%)
Sep 04, 2019 13.82 14.01 12.50 12.97 1,027,191 -0.37(-2.78%)
Sep 03, 2019 16.74 16.74 13.12 13.34 2,672,378 -3.73(-21.87%)
Aug 30, 2019 16.82 17.12 16.59 17.07 306,219 +0.36(+2.13%)
Aug 29, 2019 16.21 16.98 16.14 16.71 234,132 +0.69(+4.33%)
Aug 28, 2019 15.97 16.05 15.41 16.02 270,806 +0.00(+0.00%)
Aug 27, 2019 16.31 16.48 15.92 16.02 155,871 -0.20(-1.25%)
Aug 26, 2019 16.03 16.33 15.81 16.22 170,228 +0.23(+1.46%)
Aug 23, 2019 16.73 16.83 15.88 15.99 206,637 -0.79(-4.72%)
Aug 22, 2019 16.75 17.20 16.46 16.78 326,863 +0.20(+1.22%)
Aug 21, 2019 16.30 16.76 16.21 16.58 234,763 +0.45(+2.79%)
Aug 20, 2019 15.64 16.17 15.35 16.13 192,132 +0.43(+2.71%)
Aug 19, 2019 15.72 15.94 15.56 15.70 229,040 +0.23(+1.47%)
Aug 16, 2019 15.57 15.88 15.47 15.48 219,363 +0.07(+0.48%)
Aug 15, 2019 15.41 15.56 15.18 15.40 183,804 +0.05(+0.36%)
Aug 14, 2019 15.34 15.52 15.15 15.35 218,250 -0.37(-2.33%)
Aug 13, 2019 15.43 15.97 14.98 15.71 220,169 +0.23(+1.47%)
Aug 12, 2019 15.35 15.67 14.90 15.49 325,930 +0.04(+0.26%)
Aug 09, 2019 14.91 15.48 14.74 15.45 375,907 +0.45(+3.00%)
Aug 08, 2019 14.43 15.21 14.43 15.00 364,027 +0.68(+4.74%)
Aug 07, 2019 14.09 14.41 13.92 14.32 252,970 +0.01(+0.07%)
Aug 06, 2019 14.23 14.57 14.06 14.31 267,193 +0.17(+1.23%)
Aug 05, 2019 13.82 14.18 13.52 14.13 421,044 -0.03(-0.24%)
Aug 02, 2019 13.78 14.20 13.08 14.17 519,119 +0.26(+1.85%)
Aug 01, 2019 14.41 14.81 13.70 13.91 303,543 -0.42(-2.94%)
Jul 31, 2019 14.23 14.69 14.05 14.33 306,993 +0.17(+1.22%)
Jul 30, 2019 14.00 14.45 13.83 14.16 246,523 +0.08(+0.60%)
Jul 29, 2019 13.74 14.12 13.66 14.07 327,586 +0.38(+2.78%)
Jul 26, 2019 13.24 13.97 13.24 13.69 348,638 +0.40(+2.98%)
Jul 25, 2019 13.23 13.40 13.13 13.30 274,545 +0.07(+0.52%)
Jul 24, 2019 12.91 13.24 12.89 13.23 233,454 +0.24(+1.83%)
Jul 23, 2019 13.26 13.27 12.83 12.99 222,726 -0.25(-1.87%)
Jul 22, 2019 12.95 13.33 12.79 13.24 279,896 +0.36(+2.81%)
Jul 19, 2019 12.72 12.97 12.60 12.88 340,962 +0.17(+1.36%)
Jul 18, 2019 12.86 12.97 12.45 12.70 296,223 -0.20(-1.53%)
Jul 17, 2019 13.05 13.10 12.79 12.90 395,346 -0.05(-0.38%)
Jul 16, 2019 13.19 13.62 12.87 12.95 520,256 -0.24(-1.84%)
Jul 15, 2019 12.93 13.22 12.76 13.19 357,750 +0.28(+2.15%)
Jul 12, 2019 12.83 13.07 12.73 12.92 253,903 +0.17(+1.32%)
Jul 11, 2019 12.55 12.89 12.44 12.75 391,282 +0.17(+1.34%)
Jul 10, 2019 12.63 13.09 12.34 12.58 568,672 -0.03(-0.24%)
Jul 09, 2019 12.39 12.75 12.30 12.61 333,262 +0.06(+0.47%)
Jul 08, 2019 12.56 12.84 12.30 12.55 334,836 -0.14(-1.09%)
Jul 05, 2019 12.88 13.01 12.21 12.69 483,568 -0.35(-2.66%)
Jul 03, 2019 13.16 13.24 12.72 13.04 268,851 -0.13(-1.01%)
Jul 02, 2019 12.20 13.33 12.10 13.17 1,104,280 +0.19(+1.49%)
Jul 01, 2019 14.88 15.13 11.97 12.98 1,819,537 -1.72(-11.69%)
Jun 28, 2019 14.37 14.77 14.27 14.69 332,680 +0.29(+2.03%)
Jun 27, 2019 14.26 14.47 14.18 14.40 178,371 +0.13(+0.94%)
Jun 26, 2019 13.97 14.58 13.89 14.27 392,149 +0.32(+2.27%)
Jun 25, 2019 14.84 14.90 13.89 13.95 470,673 -0.91(-6.13%)
Jun 24, 2019 14.72 15.12 13.89 14.86 720,984 +0.01(+0.03%)
Jun 21, 2019 16.23 16.30 14.73 14.86 1,290,324 -1.39(-8.56%)
Jun 20, 2019 16.47 17.28 15.92 16.25 1,120,910 +0.13(+0.80%)
Jun 19, 2019 14.98 16.34 14.98 16.12 1,151,083 +1.15(+7.67%)
Jun 18, 2019 15.37 15.61 14.55 14.97 468,514 -0.39(-2.51%)
Jun 17, 2019 14.96 15.52 14.90 15.36 282,691 +0.50(+3.40%)
Jun 14, 2019 14.87 14.94 14.71 14.85 127,254 -0.06(-0.43%)
Jun 13, 2019 14.97 15.21 14.67 14.92 184,238 -0.09(-0.63%)
Jun 12, 2019 15.24 15.40 14.75 15.01 231,507 -0.26(-1.69%)
Jun 11, 2019 15.85 15.85 14.94 15.27 351,144 -0.26(-1.66%)
Jun 10, 2019 15.71 16.08 15.23 15.53 568,502 +0.20(+1.32%)
Jun 07, 2019 15.13 15.63 15.13 15.32 423,375 +0.23(+1.54%)
Jun 06, 2019 15.26 15.30 14.50 15.09 488,556 +0.07(+0.46%)
Jun 05, 2019 13.72 15.15 13.65 15.02 723,939 +1.48(+10.89%)
Jun 04, 2019 13.23 13.66 13.06 13.55 227,897 +0.55(+4.27%)
Jun 03, 2019 13.20 13.32 12.85 12.99 228,654 -0.24(-1.80%)
May 31, 2019 13.18 13.40 12.94 13.23 221,585 -0.19(-1.40%)
May 30, 2019 13.51 13.75 13.33 13.42 196,156 -0.08(-0.59%)
May 29, 2019 13.80 13.90 13.37 13.50 245,567 -0.31(-2.22%)
May 28, 2019 13.77 14.08 13.70 13.80 209,223 +0.05(+0.36%)
May 24, 2019 13.54 13.90 13.46 13.75 161,593 +0.27(+1.98%)
May 23, 2019 13.78 13.84 13.34 13.49 258,705 -0.48(-3.44%)
May 22, 2019 13.32 14.06 13.32 13.97 309,896 +0.57(+4.29%)
May 21, 2019 13.38 13.55 13.32 13.39 179,128 +0.18(+1.35%)
May 20, 2019 13.35 13.37 12.87 13.21 234,846 -0.18(-1.33%)
May 17, 2019 13.27 13.73 13.27 13.39 198,962 -0.09(-0.70%)
May 16, 2019 13.17 13.57 13.17 13.49 252,948 +0.16(+1.23%)
May 15, 2019 13.15 13.45 13.04 13.32 158,699 +0.16(+1.20%)
May 14, 2019 13.09 13.39 13.07 13.16 304,228 +0.26(+1.99%)
May 13, 2019 13.71 13.71 12.76 12.91 502,826 -0.81(-5.88%)
May 10, 2019 13.82 14.21 13.64 13.71 323,793 -0.11(-0.79%)
May 09, 2019 14.11 14.23 13.52 13.82 384,843 -0.40(-2.82%)
May 08, 2019 13.94 14.36 13.91 14.22 919,639 +0.34(+2.46%)
May 07, 2019 13.56 13.90 12.99 13.88 850,582 +0.27(+2.00%)
May 06, 2019 12.30 13.64 11.90 13.61 766,293 +1.21(+9.79%)
May 03, 2019 12.07 12.41 12.03 12.40 267,235 +0.38(+3.17%)
May 02, 2019 12.29 12.39 11.94 12.02 196,996 -0.34(-2.76%)
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.