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

Napco Sec Tech Inc (NQ: NSSC )

49.97 -0.10 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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, 2018 7.569 7.801 7.312 7.781 60,926 +0.19(+2.47%)
Dec 28, 2018 7.460 7.875 7.371 7.593 81,369 +0.14(+1.92%)
Dec 27, 2018 7.139 7.529 7.139 7.450 81,756 -0.08(-1.05%)
Dec 26, 2018 6.941 7.875 6.931 7.529 63,527 +0.68(+9.96%)
Dec 24, 2018 6.887 7.257 6.823 6.847 56,877 -0.14(-2.05%)
Dec 21, 2018 7.045 7.312 6.803 6.991 206,662 -0.05(-0.70%)
Dec 20, 2018 7.416 7.579 6.966 7.040 155,442 -0.37(-5.00%)
Dec 19, 2018 7.672 7.831 7.088 7.411 101,959 -0.26(-3.41%)
Dec 18, 2018 7.425 7.974 7.425 7.672 129,651 +0.21(+2.85%)
Dec 17, 2018 7.559 7.752 7.391 7.460 75,143 -0.13(-1.69%)
Dec 14, 2018 7.668 7.786 7.534 7.588 37,851 -0.19(-2.48%)
Dec 13, 2018 7.959 8.003 7.756 7.781 30,762 -0.18(-2.23%)
Dec 12, 2018 7.999 8.272 7.850 7.959 38,387 -0.04(-0.56%)
Dec 11, 2018 7.618 8.206 7.559 8.003 51,121 +0.06(+0.75%)
Dec 10, 2018 7.860 7.944 7.559 7.944 63,450 +0.08(+1.00%)
Dec 07, 2018 8.018 8.171 7.766 7.865 35,826 -0.16(-1.97%)
Dec 06, 2018 7.949 8.260 7.939 8.023 34,598 +0.00(+0.06%)
Dec 04, 2018 8.295 8.433 7.905 8.018 31,981 -0.23(-2.81%)
Dec 03, 2018 8.295 8.295 7.934 8.250 45,528 +0.08(+0.97%)
Nov 30, 2018 8.132 8.260 7.944 8.171 40,280 +0.04(+0.55%)
Nov 29, 2018 8.063 8.231 7.989 8.127 24,900 +0.06(+0.73%)
Nov 28, 2018 7.974 8.112 7.870 8.068 55,110 +0.13(+1.68%)
Nov 27, 2018 7.835 8.018 7.835 7.934 31,677 +0.01(+0.19%)
Nov 26, 2018 8.023 8.023 7.774 7.919 68,917 -0.11(-1.35%)
Nov 23, 2018 7.840 8.522 7.840 8.028 19,229 +0.07(+0.87%)
Nov 21, 2018 7.959 7.959 7.959 0 +0.01(+0.19%)
Nov 20, 2018 8.250 8.381 7.880 7.944 63,895 -0.34(-4.06%)
Nov 19, 2018 8.483 8.483 8.216 8.280 67,125 -0.17(-2.05%)
Nov 16, 2018 8.255 8.537 8.023 8.453 91,287 +0.14(+1.66%)
Nov 15, 2018 8.216 8.377 8.216 8.315 61,587 +0.06(+0.78%)
Nov 14, 2018 8.379 8.379 8.113 8.250 96,878 -0.07(-0.89%)
Nov 13, 2018 8.473 8.473 8.201 8.325 149,084 -0.06(-0.71%)
Nov 12, 2018 8.572 8.572 8.305 8.384 123,939 -0.17(-2.02%)
Nov 09, 2018 8.522 8.621 7.979 8.557 83,393 -0.03(-0.35%)
Nov 08, 2018 8.374 8.651 8.241 8.586 137,559 +0.28(+3.33%)
Nov 07, 2018 8.438 8.764 8.023 8.310 156,472 -0.09(-1.06%)
Nov 06, 2018 7.732 8.453 7.732 8.399 239,652 +0.63(+8.07%)
Nov 05, 2018 7.658 7.831 7.430 7.771 140,093 +0.33(+4.45%)
Nov 02, 2018 7.119 7.579 7.065 7.440 105,861 +0.32(+4.44%)
Nov 01, 2018 6.961 7.136 6.956 7.124 68,927 +0.17(+2.49%)
Oct 31, 2018 6.976 7.164 6.892 6.951 95,319 +0.06(+0.93%)
Oct 30, 2018 6.813 7.001 6.758 6.887 85,474 +0.09(+1.38%)
Oct 29, 2018 6.842 6.944 6.679 6.793 87,037 +0.03(+0.44%)
Oct 26, 2018 6.818 6.976 6.712 6.763 60,116 -0.18(-2.63%)
Oct 25, 2018 6.838 7.020 6.813 6.946 65,911 +0.15(+2.25%)
Oct 24, 2018 7.075 7.124 6.773 6.793 85,770 -0.24(-3.44%)
Oct 23, 2018 6.828 7.139 6.691 7.035 85,812 +0.12(+1.71%)
Oct 22, 2018 6.852 7.045 6.852 6.917 61,391 +0.06(+0.86%)
Oct 19, 2018 6.892 7.080 6.813 6.857 74,690 -0.04(-0.64%)
Oct 18, 2018 6.882 6.941 6.734 6.902 66,476 -0.01(-0.21%)
Oct 17, 2018 7.035 7.035 6.784 6.917 121,904 -0.04(-0.64%)
Oct 16, 2018 6.768 7.060 6.596 6.961 70,633 +0.23(+3.45%)
Oct 15, 2018 6.492 6.778 6.442 6.729 72,751 +0.25(+3.81%)
Oct 12, 2018 6.679 6.922 6.388 6.482 132,377 -0.13(-1.94%)
Oct 11, 2018 6.862 7.010 6.586 6.610 103,958 -0.27(-3.88%)
Oct 10, 2018 7.188 7.203 6.857 6.877 96,574 -0.31(-4.33%)
Oct 09, 2018 7.080 7.218 7.050 7.188 36,812 +0.12(+1.68%)
Oct 08, 2018 7.040 7.139 7.001 7.070 51,594 +0.00(+0.07%)
Oct 05, 2018 7.193 7.193 6.961 7.065 85,215 -0.12(-1.72%)
Oct 04, 2018 7.267 7.272 7.169 7.188 44,763 -0.10(-1.42%)
Oct 03, 2018 7.262 7.337 7.238 7.292 51,137 +0.03(+0.48%)
Oct 02, 2018 7.282 7.312 7.238 7.257 65,012 -0.02(-0.27%)
Oct 01, 2018 7.386 7.519 7.238 7.277 90,395 -0.11(-1.47%)
Sep 28, 2018 7.337 7.386 7.292 7.386 62,342 +0.07(+1.01%)
Sep 27, 2018 7.262 7.361 7.238 7.312 35,776 +0.05(+0.68%)
Sep 26, 2018 7.361 7.398 7.262 7.262 82,533 -0.07(-1.01%)
Sep 25, 2018 7.238 7.485 7.208 7.337 127,220 +0.22(+3.13%)
Sep 24, 2018 7.114 7.238 7.003 7.114 84,901 -0.07(-1.03%)
Sep 21, 2018 7.114 7.238 7.114 7.188 143,712 +0.05(+0.69%)
Sep 20, 2018 6.867 7.213 6.719 7.139 60,990 +0.27(+3.96%)
Sep 19, 2018 7.040 7.065 6.694 6.867 85,747 -0.20(-2.80%)
Sep 18, 2018 7.361 7.361 7.040 7.065 61,211 -0.27(-3.70%)
Sep 17, 2018 7.608 7.608 7.262 7.337 56,284 -0.27(-3.57%)
Sep 14, 2018 7.287 7.756 7.077 7.608 163,549 +0.30(+4.05%)
Sep 13, 2018 6.719 7.386 6.614 7.312 242,465 +0.57(+8.42%)
Sep 12, 2018 7.411 7.534 6.373 6.744 563,614 -0.72(-9.60%)
Sep 11, 2018 7.658 7.707 7.435 7.460 118,741 -0.19(-2.42%)
Sep 10, 2018 7.756 7.756 7.559 7.645 96,961 +0.04(+0.49%)
Sep 07, 2018 7.682 7.781 7.295 7.608 58,497 -0.07(-0.96%)
Sep 06, 2018 7.584 7.831 7.568 7.682 99,914 +0.07(+0.97%)
Sep 05, 2018 7.806 7.843 7.509 7.608 152,841 +0.00(+0.00%)
Sep 04, 2018 7.386 7.608 6.941 7.608 170,947 +0.15(+1.99%)
Aug 31, 2018 7.460 7.460 7.460 0 +0.12(+1.68%)
Aug 30, 2018 7.139 7.435 7.045 7.337 158,632 +0.20(+2.77%)
Aug 29, 2018 7.089 7.188 6.993 7.139 104,928 +0.02(+0.35%)
Aug 28, 2018 7.065 7.139 6.867 7.114 56,756 +0.05(+0.70%)
Aug 27, 2018 7.584 7.584 6.991 7.065 105,808 -0.47(-6.23%)
Aug 24, 2018 7.238 7.675 7.188 7.534 110,921 +0.32(+4.45%)
Aug 23, 2018 7.114 7.262 7.092 7.213 77,924 +0.05(+0.69%)
Aug 22, 2018 7.114 7.262 7.109 7.164 148,949 -0.10(-1.36%)
Aug 21, 2018 7.287 7.287 7.139 7.262 92,670 +0.02(+0.34%)
Aug 20, 2018 7.262 7.312 7.210 7.238 72,004 -0.05(-0.68%)
Aug 17, 2018 7.287 7.337 7.250 7.287 91,287 -0.05(-0.67%)
Aug 16, 2018 7.312 7.386 7.287 7.337 48,449 +0.07(+1.02%)
Aug 15, 2018 7.213 7.411 6.991 7.262 82,602 -0.02(-0.34%)
Aug 14, 2018 7.682 7.682 7.238 7.287 96,823 -0.37(-4.84%)
Aug 13, 2018 7.732 7.732 7.613 7.658 45,437 -0.07(-0.96%)
Aug 10, 2018 7.979 7.979 7.682 7.732 63,962 -0.27(-3.40%)
Aug 09, 2018 7.806 8.028 7.806 8.003 93,919 +0.17(+2.21%)
Aug 08, 2018 7.806 7.831 7.732 7.831 69,091 +0.00(+0.00%)
Aug 07, 2018 7.855 7.880 7.411 7.831 103,062 -0.02(-0.31%)
Aug 06, 2018 7.979 8.003 7.781 7.855 65,490 -0.10(-1.24%)
Aug 03, 2018 7.806 8.028 7.732 7.954 122,661 +0.12(+1.58%)
Aug 02, 2018 7.756 8.028 7.756 7.831 98,586 +0.02(+0.32%)
Aug 01, 2018 7.929 7.929 7.702 7.806 58,976 +0.00(+0.00%)
Jul 31, 2018 7.608 7.880 7.608 7.806 124,940 +0.17(+2.27%)
Jul 30, 2018 7.608 7.707 7.502 7.633 176,005 +0.07(+0.98%)
Jul 27, 2018 7.905 7.929 7.465 7.559 143,105 -0.37(-4.67%)
Jul 26, 2018 8.003 8.078 7.855 7.929 98,850 -0.12(-1.53%)
Jul 25, 2018 8.226 8.305 8.053 8.053 121,947 -0.22(-2.69%)
Jul 24, 2018 8.325 8.498 8.201 8.275 119,876 -0.05(-0.59%)
Jul 23, 2018 8.300 8.423 8.127 8.325 187,864 +0.05(+0.60%)
Jul 20, 2018 8.300 8.300 8.127 8.275 122,182 +0.00(+0.00%)
Jul 19, 2018 8.152 8.325 8.127 8.275 83,966 +0.12(+1.52%)
Jul 18, 2018 8.201 8.255 8.127 8.152 120,307 -0.02(-0.30%)
Jul 17, 2018 8.127 8.325 8.127 8.176 74,671 -0.02(-0.30%)
Jul 16, 2018 8.300 8.300 8.033 8.201 100,740 -0.05(-0.60%)
Jul 13, 2018 8.423 8.423 8.102 8.250 104,135 -0.15(-1.76%)
Jul 12, 2018 8.201 8.448 8.152 8.399 205,567 +0.25(+3.03%)
Jul 11, 2018 8.300 8.325 8.078 8.152 198,246 -0.12(-1.49%)
Jul 10, 2018 8.102 8.300 8.053 8.275 219,750 +0.27(+3.40%)
Jul 09, 2018 7.929 8.078 7.880 8.003 196,667 +0.12(+1.57%)
Jul 06, 2018 8.176 8.176 7.781 7.880 265,710 -0.42(-5.06%)
Jul 05, 2018 8.423 8.620 8.152 8.300 413,615 +0.15(+1.82%)
Jul 03, 2018 8.152 8.152 8.152 0 +0.72(+9.63%)
Jul 02, 2018 7.188 7.460 7.169 7.435 97,589 +0.20(+2.73%)
Jun 29, 2018 7.164 7.287 6.966 7.238 136,136 +0.07(+1.03%)
Jun 28, 2018 6.768 7.213 6.576 7.164 78,784 +0.40(+5.84%)
Jun 27, 2018 6.947 6.966 6.744 6.768 30,914 -0.20(-2.84%)
Jun 26, 2018 6.941 7.040 6.768 6.966 45,771 +0.00(+0.00%)
Jun 25, 2018 7.361 7.456 6.670 6.966 172,872 -0.35(-4.73%)
Jun 22, 2018 6.842 7.855 6.782 7.312 315,242 +0.47(+6.86%)
Jun 21, 2018 7.164 7.262 6.768 6.842 106,213 -0.35(-4.81%)
Jun 20, 2018 7.262 7.633 6.694 7.188 248,011 -0.05(-0.68%)
Jun 19, 2018 6.521 7.411 6.378 7.238 492,667 +0.74(+11.41%)
Jun 18, 2018 6.101 6.497 6.052 6.497 155,972 +0.42(+6.91%)
Jun 15, 2018 6.027 6.027 6.077 86,529 +0.05(+0.82%)
Jun 14, 2018 5.889 6.052 5.889 6.027 34,905 +0.12(+2.09%)
Jun 13, 2018 5.780 6.003 5.756 5.904 35,069 +0.10(+1.70%)
Jun 12, 2018 5.805 5.830 5.686 5.805 56,827 +0.00(+0.00%)
Jun 11, 2018 5.904 5.904 5.780 5.805 47,690 +0.00(+0.00%)
Jun 08, 2018 5.854 5.978 5.795 5.805 46,526 -0.02(-0.42%)
Jun 07, 2018 5.854 5.879 5.780 5.830 58,063 +0.02(+0.43%)
Jun 06, 2018 5.830 5.953 5.805 5.805 105,337 -0.02(-0.42%)
Jun 05, 2018 5.854 5.904 5.805 5.830 64,834 +0.00(+0.00%)
Jun 04, 2018 5.879 5.879 5.805 5.830 47,585 -0.02(-0.42%)
Jun 01, 2018 5.854 5.941 5.805 5.854 85,057 +0.00(+0.00%)
May 31, 2018 5.928 5.953 5.780 5.854 55,363 -0.05(-0.84%)
May 30, 2018 5.953 5.978 5.830 5.904 45,421 +0.00(+0.00%)
May 29, 2018 5.879 5.904 5.756 5.904 40,541 +0.05(+0.84%)
May 25, 2018 5.854 5.854 5.854 0 -0.02(-0.42%)
May 24, 2018 5.953 5.979 5.854 5.879 45,026 -0.05(-0.83%)
May 23, 2018 5.904 5.953 5.857 5.928 42,439 +0.02(+0.42%)
May 22, 2018 5.904 6.064 5.854 5.904 94,417 -0.02(-0.42%)
May 21, 2018 5.854 6.003 5.854 5.928 154,118 +0.07(+1.27%)
May 18, 2018 5.904 5.904 5.805 5.854 72,315 +0.00(+0.00%)
May 17, 2018 5.805 5.879 5.731 5.854 24,744 +0.05(+0.85%)
May 16, 2018 5.904 5.904 5.731 5.805 58,367 -0.05(-0.84%)
May 15, 2018 5.780 5.904 5.780 5.854 24,271 +0.00(+0.00%)
May 14, 2018 5.805 5.895 5.780 5.854 21,571 +0.07(+1.28%)
May 11, 2018 5.928 5.928 5.706 5.780 38,387 -0.12(-2.09%)
May 10, 2018 5.879 5.904 5.805 5.904 32,345 +0.02(+0.42%)
May 09, 2018 5.780 5.924 5.756 5.879 103,135 +0.07(+1.28%)
May 08, 2018 5.854 5.854 5.632 5.805 95,753 -0.02(-0.42%)
May 07, 2018 5.558 5.904 5.262 5.830 159,284 +0.44(+8.26%)
May 04, 2018 5.262 5.434 5.262 5.385 67,984 +0.02(+0.46%)
May 03, 2018 5.484 5.509 5.311 5.360 55,025 -0.10(-1.81%)
May 02, 2018 5.360 5.509 5.286 5.459 64,561 +0.10(+1.84%)
May 01, 2018 5.237 5.360 5.187 5.360 21,556 +0.07(+1.40%)
Apr 30, 2018 5.212 5.315 5.212 5.286 33,300 -0.02(-0.47%)
Apr 27, 2018 5.336 5.336 5.237 5.311 16,802 +0.00(+0.00%)
Apr 26, 2018 5.286 5.311 5.187 5.311 38,743 -0.02(-0.46%)
Apr 25, 2018 5.281 5.336 5.281 5.336 14,680 +0.05(+0.93%)
Apr 24, 2018 5.459 5.484 5.237 5.286 45,919 -0.17(-3.17%)
Apr 23, 2018 5.434 5.484 5.410 5.459 17,893 +0.07(+1.38%)
Apr 20, 2018 5.360 5.434 5.296 5.385 26,777 +0.00(+0.00%)
Apr 19, 2018 5.434 5.459 5.385 5.385 18,862 -0.02(-0.46%)
Apr 18, 2018 5.360 5.484 5.360 5.410 15,901 +0.02(+0.46%)
Apr 17, 2018 5.410 5.484 5.385 5.385 38,004 +0.02(+0.46%)
Apr 16, 2018 5.336 5.431 5.336 5.360 28,615 -0.02(-0.46%)
Apr 13, 2018 5.336 5.410 5.334 5.385 22,050 +0.05(+0.93%)
Apr 12, 2018 5.410 5.459 5.286 5.336 60,691 +0.00(+0.00%)
Apr 11, 2018 5.385 5.412 5.360 5.336 18,925 +0.00(+0.00%)
Apr 10, 2018 5.311 5.410 5.237 5.336 59,082 +0.00(+0.00%)
Apr 09, 2018 5.348 5.372 5.262 5.336 65,512 +0.07(+1.41%)
Apr 06, 2018 5.212 5.286 5.150 5.262 35,658 +0.05(+0.95%)
Apr 05, 2018 5.187 5.262 5.163 5.212 51,181 -0.02(-0.47%)
Apr 04, 2018 5.187 5.286 5.089 5.237 71,749 +0.05(+0.95%)
Apr 03, 2018 5.212 5.262 5.163 5.187 47,255 -0.02(-0.47%)
Apr 02, 2018 5.706 5.780 5.163 5.212 70,534 -0.57(-9.83%)
Mar 29, 2018 5.780 5.780 5.780 0 +0.20(+3.54%)
Mar 28, 2018 5.311 5.681 5.286 5.583 182,808 +0.27(+5.12%)
Mar 27, 2018 5.113 5.385 5.113 5.311 119,370 +0.17(+3.37%)
Mar 26, 2018 5.015 5.187 5.015 5.138 88,233 +0.15(+2.97%)
Mar 23, 2018 4.866 4.990 4.817 4.990 70,566 +0.05(+1.00%)
Mar 22, 2018 4.990 5.089 4.817 4.940 50,939 -0.07(-1.48%)
Mar 21, 2018 4.940 5.139 4.940 5.015 193,036 +0.02(+0.50%)
Mar 20, 2018 4.940 5.113 4.893 4.990 175,853 +0.05(+1.00%)
Mar 19, 2018 4.940 4.940 4.866 4.940 30,096 +0.02(+0.50%)
Mar 16, 2018 4.891 4.940 4.842 4.916 105,169 +0.00(+0.00%)
Mar 15, 2018 4.792 4.916 4.718 4.916 25,487 +0.10(+2.05%)
Mar 14, 2018 4.768 4.817 4.718 4.817 97,352 +0.02(+0.52%)
Mar 13, 2018 4.743 4.842 4.743 4.792 36,618 -0.05(-1.02%)
Mar 12, 2018 4.743 4.842 4.743 4.842 28,264 -0.02(-0.51%)
Mar 09, 2018 4.842 4.916 4.792 4.866 36,029 +0.00(+0.00%)
Mar 08, 2018 4.743 4.940 4.743 4.866 29,904 +0.05(+1.03%)
Mar 07, 2018 4.817 4.866 4.792 4.817 19,362 +0.00(+0.00%)
Mar 06, 2018 4.940 4.940 4.792 4.817 44,261 -0.12(-2.50%)
Mar 05, 2018 5.015 5.039 4.916 4.940 28,495 -0.10(-1.96%)
Mar 02, 2018 5.039 5.064 4.792 5.039 40,059 -0.02(-0.49%)
Mar 01, 2018 4.965 5.089 4.891 5.064 111,100 +0.07(+1.49%)
Feb 28, 2018 4.940 5.015 4.842 4.990 95,817 +0.00(+0.00%)
Feb 27, 2018 4.990 5.015 4.866 4.990 34,278 +0.02(+0.50%)
Feb 26, 2018 5.015 5.015 4.718 4.965 66,518 +0.00(+0.00%)
Feb 23, 2018 4.891 4.990 4.842 4.965 28,550 +0.07(+1.52%)
Feb 22, 2018 4.940 4.681 4.891 50,307 +0.02(+0.51%)
Feb 21, 2018 5.039 5.039 4.817 4.866 25,447 -0.05(-1.00%)
Feb 20, 2018 4.940 4.990 4.842 4.916 37,150 -0.02(-0.50%)
Feb 16, 2018 4.940 4.940 4.940 0 +0.15(+3.09%)
Feb 15, 2018 4.619 4.940 4.619 4.792 77,833 +0.02(+0.52%)
Feb 14, 2018 4.644 4.866 4.224 4.768 104,730 +0.10(+2.12%)
Feb 13, 2018 4.669 4.798 4.397 4.669 45,532 +0.00(+0.00%)
Feb 12, 2018 4.693 4.792 4.644 4.669 38,842 -0.05(-1.05%)
Feb 09, 2018 4.768 4.842 4.644 4.718 111,575 -0.07(-1.55%)
Feb 08, 2018 4.768 4.817 4.686 4.792 108,588 +0.00(+0.00%)
Feb 07, 2018 4.644 4.817 4.644 4.792 96,589 +0.07(+1.57%)
Feb 06, 2018 4.817 4.891 4.644 4.718 81,159 -0.07(-1.55%)
Feb 05, 2018 4.693 4.891 4.372 4.792 98,402 +0.05(+1.04%)
Feb 02, 2018 4.644 4.669 4.422 4.743 96,878 +0.05(+1.05%)
Feb 01, 2018 4.545 4.743 4.545 4.693 48,291 +0.17(+3.83%)
Jan 31, 2018 4.496 4.619 4.372 4.520 62,425 +0.02(+0.55%)
Jan 30, 2018 4.446 4.533 4.348 4.496 163,198 +0.00(+0.00%)
Jan 29, 2018 4.545 4.607 4.496 4.496 37,905 -0.05(-1.09%)
Jan 26, 2018 4.619 4.619 4.471 4.545 37,891 -0.02(-0.54%)
Jan 25, 2018 4.554 4.644 4.520 4.570 28,675 -0.02(-0.54%)
Jan 24, 2018 4.595 4.644 4.545 4.595 22,925 +0.00(+0.00%)
Jan 23, 2018 4.644 4.669 4.595 4.595 40,288 -0.05(-1.06%)
Jan 22, 2018 4.644 4.669 4.570 4.644 55,624 +0.00(+0.00%)
Jan 19, 2018 4.471 4.644 4.471 4.644 90,061 +0.14(+3.01%)
Jan 18, 2018 4.595 4.693 4.397 4.508 66,696 -0.14(-2.93%)
Jan 17, 2018 4.520 4.693 4.496 4.644 50,700 +0.17(+3.87%)
Jan 16, 2018 4.669 4.718 4.446 4.471 56,556 -0.17(-3.72%)
Jan 12, 2018 4.644 4.644 4.644 0 +0.00(+0.00%)
Jan 11, 2018 4.471 4.787 4.446 4.644 114,045 +0.22(+5.03%)
Jan 10, 2018 4.422 4.718 4.372 4.422 52,890 +0.02(+0.56%)
Jan 09, 2018 4.619 4.718 4.348 4.397 78,363 -0.20(-4.30%)
Jan 08, 2018 4.496 4.889 4.496 4.595 83,027 +0.10(+2.20%)
Jan 05, 2018 4.520 4.619 4.446 4.496 51,463 -0.02(-0.55%)
Jan 04, 2018 4.446 4.595 4.323 4.520 91,526 +0.10(+2.23%)
Jan 03, 2018 4.249 4.567 4.249 4.422 80,618 +0.15(+3.47%)
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.