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

Napco Sec Tech Inc (NQ: NSSC )

47.46 +0.49 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
May 01, 2018 5.248 5.372 5.198 5.372 21,512 +0.07(+1.40%)
Apr 30, 2018 5.223 5.326 5.223 5.297 33,231 -0.02(-0.47%)
Apr 27, 2018 5.347 5.347 5.248 5.322 16,767 +0.00(+0.00%)
Apr 26, 2018 5.297 5.322 5.198 5.322 38,663 -0.02(-0.46%)
Apr 25, 2018 5.292 5.347 5.292 5.347 14,650 +0.05(+0.93%)
Apr 24, 2018 5.471 5.495 5.248 5.297 45,823 -0.17(-3.17%)
Apr 23, 2018 5.446 5.495 5.421 5.471 17,856 +0.07(+1.38%)
Apr 20, 2018 5.372 5.446 5.307 5.396 26,721 +0.00(+0.00%)
Apr 19, 2018 5.446 5.471 5.396 5.396 18,823 -0.02(-0.46%)
Apr 18, 2018 5.372 5.495 5.372 5.421 15,868 +0.02(+0.46%)
Apr 17, 2018 5.421 5.495 5.396 5.396 37,926 +0.02(+0.46%)
Apr 16, 2018 5.347 5.442 5.347 5.372 28,555 -0.02(-0.46%)
Apr 13, 2018 5.347 5.421 5.345 5.396 22,005 +0.05(+0.93%)
Apr 12, 2018 5.421 5.471 5.297 5.347 60,565 +0.00(+0.00%)
Apr 11, 2018 5.396 5.423 5.372 5.347 18,886 +0.00(+0.00%)
Apr 10, 2018 5.322 5.421 5.248 5.347 58,959 +0.00(+0.00%)
Apr 09, 2018 5.359 5.383 5.272 5.347 65,376 +0.07(+1.41%)
Apr 06, 2018 5.223 5.297 5.161 5.272 35,584 +0.05(+0.95%)
Apr 05, 2018 5.198 5.272 5.173 5.223 51,075 -0.02(-0.47%)
Apr 04, 2018 5.198 5.297 5.099 5.248 71,600 +0.05(+0.95%)
Apr 03, 2018 5.223 5.272 5.173 5.198 47,157 -0.02(-0.47%)
Apr 02, 2018 5.718 5.792 5.173 5.223 70,388 -0.57(-9.83%)
Mar 29, 2018 5.792 5.792 5.792 0 +0.20(+3.54%)
Mar 28, 2018 5.322 5.693 5.297 5.594 182,429 +0.27(+5.12%)
Mar 27, 2018 5.124 5.396 5.124 5.322 119,122 +0.17(+3.37%)
Mar 26, 2018 5.025 5.198 5.025 5.149 88,050 +0.15(+2.97%)
Mar 23, 2018 4.876 5.000 4.827 5.000 70,420 +0.05(+1.00%)
Mar 22, 2018 5.000 5.099 4.827 4.951 50,833 -0.07(-1.48%)
Mar 21, 2018 4.951 5.149 4.951 5.025 192,635 +0.02(+0.49%)
Mar 20, 2018 4.951 5.124 4.904 5.000 175,488 +0.05(+1.00%)
Mar 19, 2018 4.951 4.951 4.876 4.951 30,034 +0.02(+0.50%)
Mar 16, 2018 4.901 4.951 4.852 4.926 104,951 +0.00(+0.00%)
Mar 15, 2018 4.802 4.926 4.728 4.926 25,434 +0.10(+2.05%)
Mar 14, 2018 4.777 4.827 4.728 4.827 97,150 +0.02(+0.52%)
Mar 13, 2018 4.753 4.852 4.753 4.802 36,542 -0.05(-1.02%)
Mar 12, 2018 4.753 4.852 4.753 4.852 28,206 -0.02(-0.51%)
Mar 09, 2018 4.852 4.926 4.802 4.876 35,954 +0.00(+0.00%)
Mar 08, 2018 4.753 4.951 4.753 4.876 29,842 +0.05(+1.03%)
Mar 07, 2018 4.827 4.876 4.802 4.827 19,322 +0.00(+0.00%)
Mar 06, 2018 4.951 4.951 4.802 4.827 44,169 -0.12(-2.50%)
Mar 05, 2018 5.025 5.050 4.926 4.951 28,436 -0.10(-1.96%)
Mar 02, 2018 5.050 5.074 4.802 5.050 39,976 -0.02(-0.49%)
Mar 01, 2018 4.975 5.099 4.901 5.074 110,869 +0.07(+1.49%)
Feb 28, 2018 4.951 5.025 4.852 5.000 95,618 +0.00(+0.00%)
Feb 27, 2018 5.000 5.025 4.876 5.000 34,207 +0.02(+0.50%)
Feb 26, 2018 5.025 5.025 4.728 4.975 66,380 +0.00(+0.00%)
Feb 23, 2018 4.901 5.000 4.852 4.975 28,490 +0.07(+1.52%)
Feb 22, 2018 4.951 4.691 4.901 50,203 +0.02(+0.51%)
Feb 21, 2018 5.050 5.050 4.827 4.876 25,394 -0.05(-1.01%)
Feb 20, 2018 4.951 5.000 4.852 4.926 37,073 -0.02(-0.50%)
Feb 16, 2018 4.951 4.951 4.951 0 +0.15(+3.09%)
Feb 15, 2018 4.629 4.951 4.629 4.802 77,671 +0.02(+0.52%)
Feb 14, 2018 4.654 4.876 4.233 4.777 104,512 +0.10(+2.12%)
Feb 13, 2018 4.678 4.808 4.406 4.678 45,438 +0.00(+0.00%)
Feb 12, 2018 4.703 4.802 4.654 4.678 38,762 -0.05(-1.05%)
Feb 09, 2018 4.777 4.852 4.654 4.728 111,344 -0.07(-1.55%)
Feb 08, 2018 4.777 4.827 4.696 4.802 108,362 +0.00(+0.00%)
Feb 07, 2018 4.654 4.827 4.654 4.802 96,388 +0.07(+1.57%)
Feb 06, 2018 4.827 4.901 4.654 4.728 80,990 -0.07(-1.55%)
Feb 05, 2018 4.703 4.901 4.381 4.802 98,198 +0.05(+1.04%)
Feb 02, 2018 4.654 4.678 4.431 4.753 96,677 +0.05(+1.05%)
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.