Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.22 13.22 12.48 12.81 200,995 -0.30(-2.26%)
Jan 28, 2021 13.62 13.62 12.96 13.10 175,131 -0.40(-2.96%)
Jan 27, 2021 13.60 13.80 13.37 13.50 132,966 -0.40(-2.88%)
Jan 26, 2021 14.15 14.23 13.72 13.90 173,815 -0.36(-2.53%)
Jan 25, 2021 14.27 14.57 14.12 14.26 184,747 +0.00(+0.00%)
Jan 22, 2021 14.09 14.31 13.99 14.26 160,108 +0.06(+0.42%)
Jan 21, 2021 14.67 14.67 14.07 14.20 134,932 -0.20(-1.37%)
Jan 20, 2021 14.49 14.72 14.28 14.40 149,410 -0.02(-0.17%)
Jan 19, 2021 14.30 14.62 14.30 14.43 232,213 +0.27(+1.92%)
Jan 15, 2021 13.83 14.34 13.79 14.15 191,886 +0.20(+1.45%)
Jan 14, 2021 13.87 14.08 13.77 13.95 164,474 +0.13(+0.93%)
Jan 13, 2021 13.94 14.14 13.79 13.82 113,877 -0.13(-0.92%)
Jan 12, 2021 14.01 14.18 13.68 13.95 209,166 +0.54(+4.01%)
Jan 11, 2021 13.67 13.72 13.24 13.41 102,734 -0.39(-2.79%)
Jan 08, 2021 13.58 13.89 13.42 13.80 138,449 +0.31(+2.27%)
Jan 07, 2021 13.37 13.60 13.30 13.49 107,571 +0.24(+1.79%)
Jan 06, 2021 13.38 13.46 13.05 13.26 143,805 +0.01(+0.07%)
Jan 05, 2021 12.96 13.40 12.96 13.25 173,206 +0.32(+2.44%)
Jan 04, 2021 13.12 13.14 12.75 12.93 128,256 -0.02(-0.19%)
Dec 31, 2020 12.95 12.95 12.95 149,570 -0.04(-0.34%)
Dec 30, 2020 12.89 13.32 12.77 13.00 149,570 +0.08(+0.61%)
Dec 29, 2020 13.03 13.05 12.65 12.92 130,667 -0.01(-0.11%)
Dec 28, 2020 13.26 13.68 12.85 12.93 159,895 -0.23(-1.76%)
Dec 24, 2020 12.88 13.21 12.84 13.17 59,509 +0.26(+2.03%)
Dec 23, 2020 12.90 13.00 12.81 12.90 242,672 +0.05(+0.38%)
Dec 22, 2020 12.98 13.14 12.84 12.86 106,586 -0.05(-0.38%)
Dec 21, 2020 13.15 13.25 12.52 12.90 221,378 -0.47(-3.54%)
Dec 18, 2020 13.31 13.68 13.12 13.38 389,238 +0.12(+0.89%)
Dec 17, 2020 13.44 13.74 13.17 13.26 193,765 -0.08(-0.63%)
Dec 16, 2020 13.11 13.59 13.04 13.34 439,609 +0.26(+1.96%)
Dec 15, 2020 13.10 13.19 12.89 13.09 477,330 +0.24(+1.85%)
Dec 14, 2020 13.06 13.08 12.80 12.85 563,837 -0.07(-0.57%)
Dec 11, 2020 12.96 13.07 12.68 12.92 3,944,812 -2.11(-14.03%)
Dec 10, 2020 14.93 15.47 14.93 15.03 54,313 +0.07(+0.50%)
Dec 09, 2020 15.61 15.66 14.84 14.96 160,662 -0.55(-3.57%)
Dec 08, 2020 15.34 15.62 15.28 15.51 184,308 +0.18(+1.19%)
Dec 07, 2020 15.39 15.49 15.16 15.33 61,642 -0.03(-0.23%)
Dec 04, 2020 15.12 15.44 15.12 15.36 162,941 +0.27(+1.77%)
Dec 03, 2020 14.96 15.19 14.96 15.10 64,053 +0.17(+1.13%)
Dec 02, 2020 14.94 15.06 14.53 14.93 67,500 -0.09(-0.63%)
Dec 01, 2020 15.19 15.20 14.67 15.02 143,945 -0.04(-0.30%)
Nov 30, 2020 14.72 15.11 14.51 15.07 192,510 +0.30(+2.01%)
Nov 27, 2020 14.45 14.92 14.44 14.77 83,393 +0.39(+2.71%)
Nov 25, 2020 14.59 14.72 14.12 14.38 112,743 -0.24(-1.66%)
Nov 24, 2020 14.56 14.74 14.38 14.62 160,361 +0.21(+1.47%)
Nov 23, 2020 14.52 14.59 14.23 14.41 163,743 +0.00(+0.03%)
Nov 20, 2020 14.04 14.43 14.04 14.41 90,478 +0.25(+1.78%)
Nov 19, 2020 14.04 14.19 13.86 14.15 193,392 +0.07(+0.49%)
Nov 18, 2020 14.10 14.37 14.01 14.09 102,511 +0.08(+0.60%)
Nov 17, 2020 14.02 14.18 13.83 14.00 60,468 -0.11(-0.77%)
Nov 16, 2020 14.14 14.39 13.99 14.11 89,711 +0.00(+0.03%)
Nov 13, 2020 14.14 14.30 13.95 14.10 101,408 +0.01(+0.11%)
Nov 12, 2020 14.43 14.62 13.77 14.09 190,184 -0.46(-3.19%)
Nov 11, 2020 14.17 14.60 13.91 14.55 225,254 +0.46(+3.30%)
Nov 10, 2020 14.07 14.22 13.65 14.09 142,498 +0.13(+0.92%)
Nov 09, 2020 14.18 14.76 13.73 13.96 212,119 +0.11(+0.78%)
Nov 06, 2020 13.47 13.89 13.47 13.85 203,424 +0.34(+2.52%)
Nov 05, 2020 12.81 13.59 12.81 13.51 139,939 +0.73(+5.68%)
Nov 04, 2020 13.02 13.27 12.75 12.79 99,732 -0.36(-2.71%)
Nov 03, 2020 12.60 13.29 12.52 13.14 228,735 +0.86(+7.00%)
Nov 02, 2020 11.99 12.48 11.66 12.28 192,342 +0.37(+3.07%)
Oct 30, 2020 11.86 12.09 11.77 11.92 103,432 -0.08(-0.70%)
Oct 29, 2020 11.95 12.52 11.81 12.00 100,975 +0.02(+0.21%)
Oct 28, 2020 12.14 12.15 11.79 11.98 90,381 -0.35(-2.81%)
Oct 27, 2020 12.35 12.51 12.22 12.32 69,520 +0.03(+0.24%)
Oct 26, 2020 12.27 12.45 12.18 12.29 105,064 -0.06(-0.52%)
Oct 23, 2020 12.35 12.52 12.09 12.36 62,747 +0.05(+0.44%)
Oct 22, 2020 12.06 12.38 11.87 12.30 110,541 +0.33(+2.72%)
Oct 21, 2020 12.11 12.49 11.93 11.98 78,380 -0.17(-1.42%)
Oct 20, 2020 12.23 12.43 12.10 12.15 82,976 -0.07(-0.61%)
Oct 19, 2020 12.48 12.51 12.14 12.22 84,343 -0.17(-1.39%)
Oct 16, 2020 12.42 12.73 12.31 12.40 83,393 -0.12(-0.95%)
Oct 15, 2020 12.32 12.58 12.11 12.51 54,795 +0.16(+1.32%)
Oct 14, 2020 12.66 12.72 12.35 12.35 118,212 -0.32(-2.53%)
Oct 13, 2020 12.35 12.81 12.13 12.67 171,894 +0.19(+1.54%)
Oct 12, 2020 12.35 12.60 12.14 12.48 105,333 +0.20(+1.65%)
Oct 09, 2020 12.26 12.38 12.01 12.28 73,475 +0.15(+1.22%)
Oct 08, 2020 12.02 12.29 11.55 12.13 113,318 -0.04(-0.32%)
Oct 07, 2020 11.95 12.21 11.86 12.17 161,043 +0.21(+1.73%)
Oct 06, 2020 11.64 12.07 11.35 11.96 213,660 +0.20(+1.68%)
Oct 05, 2020 11.84 11.97 11.57 11.76 153,068 -0.05(-0.42%)
Oct 02, 2020 11.74 11.88 11.31 11.81 317,787 -0.13(-1.08%)
Oct 01, 2020 11.65 12.05 11.57 11.94 222,264 +0.33(+2.85%)
Sep 30, 2020 11.61 12.00 11.47 11.61 251,995 -0.05(-0.42%)
Sep 29, 2020 11.62 11.78 11.42 11.66 194,467 -0.02(-0.21%)
Sep 28, 2020 11.28 11.86 11.25 11.68 142,164 +0.48(+4.32%)
Sep 25, 2020 11.12 11.40 11.01 11.20 120,232 +0.07(+0.67%)
Sep 24, 2020 11.19 11.40 11.04 11.13 189,810 -0.09(-0.84%)
Sep 23, 2020 11.33 11.36 11.07 11.22 259,403 -0.07(-0.61%)
Sep 22, 2020 11.38 11.38 11.09 11.29 177,970 +0.00(+0.04%)
Sep 21, 2020 11.24 11.36 11.07 11.28 138,158 -0.23(-1.97%)
Sep 18, 2020 11.55 11.65 11.05 11.51 193,101 +0.11(+1.00%)
Sep 17, 2020 11.20 11.62 11.14 11.40 147,864 +0.00(+0.00%)
Sep 16, 2020 11.19 11.43 11.16 11.40 130,474 +0.23(+2.08%)
Sep 15, 2020 11.26 11.26 11.06 11.17 207,828 +0.02(+0.18%)
Sep 14, 2020 11.17 11.34 11.05 11.15 131,395 +0.04(+0.36%)
Sep 11, 2020 11.21 11.39 11.07 11.11 101,813 -0.06(-0.53%)
Sep 10, 2020 11.00 11.28 10.87 11.17 99,578 +0.23(+2.08%)
Sep 09, 2020 10.73 11.04 10.21 10.94 275,242 +0.27(+2.50%)
Sep 08, 2020 10.39 10.87 8.814 10.67 929,175 -0.82(-7.10%)
Sep 04, 2020 11.42 11.66 11.15 11.49 149,582 +0.22(+1.97%)
Sep 03, 2020 11.93 11.94 11.06 11.26 161,235 -0.67(-5.63%)
Sep 02, 2020 12.40 12.40 11.92 11.94 139,919 -0.50(-4.05%)
Sep 01, 2020 12.39 12.55 12.15 12.44 117,753 +0.13(+1.08%)
Aug 31, 2020 12.07 12.44 11.94 12.31 209,897 +0.31(+2.60%)
Aug 28, 2020 12.13 12.18 11.96 12.00 86,632 -0.06(-0.53%)
Aug 27, 2020 12.00 12.14 11.85 12.06 101,155 +0.02(+0.21%)
Aug 26, 2020 12.01 12.25 11.98 12.03 54,380 -0.03(-0.25%)
Aug 25, 2020 12.09 12.13 11.77 12.06 98,680 -0.05(-0.41%)
Aug 24, 2020 12.70 12.75 12.04 12.11 77,511 -0.53(-4.20%)
Aug 21, 2020 12.17 12.75 12.17 12.64 197,959 +0.41(+3.33%)
Aug 20, 2020 12.19 12.47 12.19 12.24 65,630 -0.08(-0.64%)
Aug 19, 2020 12.21 12.42 12.03 12.32 63,723 +0.08(+0.69%)
Aug 18, 2020 12.36 12.47 11.97 12.23 103,238 -0.21(-1.71%)
Aug 17, 2020 12.39 12.55 12.23 12.44 74,161 +0.04(+0.32%)
Aug 14, 2020 12.58 12.69 12.31 12.41 48,174 -0.25(-1.95%)
Aug 13, 2020 12.40 12.73 12.29 12.65 96,908 +0.32(+2.56%)
Aug 12, 2020 12.98 13.03 12.30 12.34 215,362 -0.53(-4.15%)
Aug 11, 2020 12.84 13.09 12.69 12.87 170,819 +0.10(+0.81%)
Aug 10, 2020 13.15 13.24 12.70 12.77 150,805 -0.41(-3.11%)
Aug 07, 2020 13.02 13.39 13.02 13.18 121,852 +0.13(+0.98%)
Aug 06, 2020 13.28 13.35 12.96 13.05 89,840 -0.32(-2.37%)
Aug 05, 2020 13.43 13.56 13.17 13.36 146,161 +0.07(+0.52%)
Aug 04, 2020 12.92 13.42 12.92 13.29 143,828 +0.31(+2.40%)
Aug 03, 2020 13.13 13.13 12.81 12.98 83,648 -0.05(-0.38%)
Jul 31, 2020 13.03 13.27 12.90 13.03 181,563 +0.02(+0.15%)
Jul 30, 2020 12.60 13.13 12.45 13.01 124,898 +0.26(+2.05%)
Jul 29, 2020 12.36 12.79 12.26 12.75 133,958 +0.46(+3.74%)
Jul 28, 2020 12.26 12.84 12.21 12.29 124,376 -0.03(-0.28%)
Jul 27, 2020 12.11 12.52 11.99 12.33 112,765 +0.18(+1.46%)
Jul 24, 2020 11.95 12.48 11.77 12.15 156,262 +0.06(+0.53%)
Jul 23, 2020 11.62 12.15 11.62 12.08 189,289 +0.41(+3.47%)
Jul 22, 2020 11.98 12.15 11.59 11.68 171,765 -0.36(-3.00%)
Jul 21, 2020 12.33 12.46 12.02 12.04 87,996 -0.13(-1.06%)
Jul 20, 2020 11.98 12.19 11.96 12.17 52,827 +0.24(+1.99%)
Jul 17, 2020 11.72 12.05 11.72 11.93 59,914 +0.18(+1.51%)
Jul 16, 2020 12.03 12.17 11.58 11.75 96,568 -0.26(-2.14%)
Jul 15, 2020 11.64 12.21 11.64 12.01 175,388 +0.57(+4.97%)
Jul 14, 2020 11.50 11.64 11.22 11.44 148,505 -0.12(-1.07%)
Jul 13, 2020 11.20 11.81 11.17 11.57 154,270 +0.51(+4.65%)
Jul 10, 2020 10.83 11.18 10.78 11.05 121,649 +0.26(+2.43%)
Jul 09, 2020 10.88 10.97 10.69 10.79 121,617 -0.08(-0.77%)
Jul 08, 2020 11.08 11.12 10.78 10.87 145,117 -0.18(-1.61%)
Jul 07, 2020 11.31 11.38 10.97 11.05 121,528 -0.34(-2.95%)
Jul 06, 2020 11.40 11.52 11.18 11.39 114,800 +0.17(+1.50%)
Jul 02, 2020 11.38 11.43 11.16 11.22 108,492 -0.02(-0.22%)
Jul 01, 2020 11.54 11.61 11.20 11.24 64,571 -0.31(-2.69%)
Jun 30, 2020 11.37 11.64 11.37 11.56 120,249 +0.12(+1.04%)
Jun 29, 2020 11.35 11.54 11.19 11.44 148,582 +0.27(+2.39%)
Jun 26, 2020 11.91 11.98 11.06 11.17 297,343 -0.82(-6.80%)
Jun 25, 2020 11.54 12.00 11.53 11.99 159,630 +0.35(+3.01%)
Jun 24, 2020 11.77 11.80 11.47 11.63 122,536 -0.28(-2.32%)
Jun 23, 2020 11.70 12.04 11.54 11.91 127,675 +0.40(+3.43%)
Jun 22, 2020 11.39 11.62 11.39 11.52 97,578 +0.06(+0.52%)
Jun 19, 2020 11.43 11.61 11.12 11.46 214,759 +0.19(+1.71%)
Jun 18, 2020 11.35 11.55 11.13 11.26 100,441 -0.24(-2.10%)
Jun 17, 2020 11.90 11.90 11.45 11.51 133,673 -0.34(-2.88%)
Jun 16, 2020 12.11 12.18 11.67 11.85 138,873 +0.04(+0.38%)
Jun 15, 2020 11.33 11.98 11.03 11.80 139,241 +0.11(+0.97%)
Jun 12, 2020 11.59 11.82 11.03 11.69 238,441 +0.54(+4.85%)
Jun 11, 2020 11.75 12.02 11.12 11.15 144,326 -1.24(-9.99%)
Jun 10, 2020 11.82 12.72 11.39 12.39 232,612 +0.56(+4.72%)
Jun 09, 2020 12.12 12.18 11.70 11.83 132,272 -0.45(-3.66%)
Jun 08, 2020 12.33 12.35 12.13 12.28 246,608 +0.02(+0.20%)
Jun 05, 2020 12.71 12.71 11.98 12.25 241,680 -0.12(-0.96%)
Jun 04, 2020 12.70 12.70 12.13 12.37 187,182 -0.41(-3.21%)
Jun 03, 2020 11.96 13.05 11.76 12.78 395,444 +0.97(+8.24%)
Jun 02, 2020 11.45 11.94 11.28 11.81 157,426 +0.37(+3.24%)
Jun 01, 2020 11.39 11.56 11.32 11.44 168,524 +0.21(+1.89%)
May 29, 2020 11.07 11.26 10.89 11.22 107,278 +0.07(+0.66%)
May 28, 2020 11.61 11.61 11.07 11.15 152,019 -0.47(-4.04%)
May 27, 2020 11.43 11.66 11.16 11.62 123,688 +0.41(+3.66%)
May 26, 2020 11.18 11.41 11.10 11.21 98,586 +0.31(+2.86%)
May 22, 2020 10.68 10.96 10.59 10.90 133,996 +0.22(+2.08%)
May 21, 2020 11.08 11.17 10.66 10.68 109,237 -0.46(-4.17%)
May 20, 2020 10.94 11.50 10.94 11.14 152,341 +0.36(+3.30%)
May 19, 2020 10.79 11.14 10.78 10.78 106,244 -0.02(-0.18%)
May 18, 2020 11.33 11.44 10.78 10.80 160,448 -0.06(-0.59%)
May 15, 2020 10.31 11.05 10.31 10.87 149,177 +0.52(+5.06%)
May 14, 2020 10.18 10.37 9.846 10.35 135,387 -0.08(-0.81%)
May 13, 2020 10.38 10.49 10.16 10.43 234,571 +0.05(+0.48%)
May 12, 2020 11.20 11.22 10.33 10.38 208,401 -0.77(-6.87%)
May 11, 2020 11.17 11.25 10.78 11.15 155,391 -0.21(-1.87%)
May 08, 2020 10.98 11.45 10.98 11.36 181,766 +0.48(+4.45%)
May 07, 2020 10.37 10.89 10.22 10.87 235,364 +0.46(+4.46%)
May 06, 2020 10.82 11.01 10.29 10.41 256,292 -0.29(-2.72%)
May 05, 2020 11.16 11.72 10.59 10.70 237,980 -0.28(-2.56%)
May 04, 2020 9.654 11.10 9.654 10.98 369,104 +1.45(+15.18%)
May 01, 2020 9.654 9.668 9.505 9.535 121,447 -0.37(-3.69%)
Apr 30, 2020 10.35 10.35 9.476 9.901 200,205 -0.34(-3.33%)
Apr 29, 2020 9.876 10.40 9.871 10.24 332,668 +0.61(+6.31%)
Apr 28, 2020 8.962 9.713 8.863 9.634 190,530 +0.91(+10.48%)
Apr 27, 2020 8.794 9.016 8.631 8.720 159,203 +0.00(+0.06%)
Apr 24, 2020 9.347 9.455 8.552 8.715 294,105 -0.51(-5.52%)
Apr 23, 2020 8.428 9.377 8.428 9.224 357,322 +0.79(+9.31%)
Apr 22, 2020 7.821 8.478 7.697 8.438 157,142 +0.77(+9.98%)
Apr 21, 2020 8.073 8.122 7.549 7.672 180,964 -0.55(-6.73%)
Apr 20, 2020 8.334 8.473 8.045 8.226 177,450 -0.17(-2.00%)
Apr 17, 2020 8.241 8.927 8.087 8.394 450,367 +0.40(+5.01%)
Apr 16, 2020 8.404 8.611 7.880 7.994 197,086 -0.48(-5.71%)
Apr 15, 2020 8.394 8.498 7.974 8.478 274,545 -0.17(-1.94%)
Apr 14, 2020 8.838 8.957 8.498 8.646 268,536 -0.04(-0.51%)
Apr 13, 2020 8.720 8.912 8.591 8.690 159,274 -0.03(-0.34%)
Apr 09, 2020 8.695 9.016 8.498 8.720 345,112 +0.22(+2.62%)
Apr 08, 2020 8.374 9.051 8.186 8.498 280,450 +0.17(+2.02%)
Apr 07, 2020 7.658 8.932 7.658 8.330 344,861 +0.87(+11.66%)
Apr 06, 2020 6.917 7.603 6.917 7.460 278,003 +0.70(+10.30%)
Apr 03, 2020 6.813 7.024 6.620 6.763 194,923 -0.07(-1.01%)
Apr 02, 2020 7.040 7.223 6.586 6.833 188,630 -0.24(-3.35%)
Apr 01, 2020 7.297 7.462 7.015 7.070 180,827 -0.42(-5.67%)
Mar 31, 2020 7.900 7.939 7.416 7.495 388,649 -0.41(-5.19%)
Mar 30, 2020 7.643 8.236 7.643 7.905 220,997 +0.28(+3.63%)
Mar 27, 2020 8.176 8.281 7.465 7.628 315,358 -0.73(-8.69%)
Mar 26, 2020 8.967 9.268 8.305 8.354 296,349 -0.48(-5.43%)
Mar 25, 2020 8.562 9.155 8.527 8.833 225,209 +0.20(+2.29%)
Mar 24, 2020 7.860 8.920 7.668 8.636 283,409 +1.06(+13.95%)
Mar 23, 2020 8.582 8.582 7.297 7.579 259,342 -1.07(-12.39%)
Mar 20, 2020 9.135 9.535 8.433 8.651 356,852 -0.50(-5.50%)
Mar 19, 2020 8.532 9.436 8.483 9.155 281,579 +0.33(+3.75%)
Mar 18, 2020 8.888 9.342 8.236 8.824 303,173 -0.41(-4.49%)
Mar 17, 2020 8.325 9.698 8.325 9.239 539,044 +0.99(+11.98%)
Mar 16, 2020 7.826 8.685 7.781 8.250 288,813 -0.30(-3.47%)
Mar 13, 2020 8.275 8.806 7.895 8.547 354,828 +0.60(+7.59%)
Mar 12, 2020 7.831 8.157 7.233 7.944 377,883 -0.38(-4.57%)
Mar 11, 2020 8.735 8.811 8.157 8.325 258,425 -0.60(-6.75%)
Mar 10, 2020 9.382 9.407 8.517 8.927 249,434 -0.15(-1.69%)
Mar 09, 2020 9.224 9.683 8.735 9.080 252,557 -0.58(-6.03%)
Mar 06, 2020 9.826 10.10 9.609 9.663 347,541 -0.37(-3.64%)
Mar 05, 2020 10.01 10.16 9.861 10.03 188,929 -0.13(-1.31%)
Mar 04, 2020 10.19 10.22 9.866 10.16 204,025 +0.10(+0.98%)
Mar 03, 2020 9.985 10.27 9.930 10.06 228,213 +0.06(+0.59%)
Mar 02, 2020 10.12 10.13 9.728 10.00 364,993 -0.04(-0.44%)
Feb 28, 2020 9.234 10.13 8.795 10.05 617,964 +0.54(+5.72%)
Feb 27, 2020 9.881 10.01 9.495 9.505 312,067 -0.51(-5.13%)
Feb 26, 2020 10.03 10.31 9.965 10.02 159,399 -0.01(-0.10%)
Feb 25, 2020 10.48 10.52 9.925 10.03 491,703 -0.42(-4.02%)
Feb 24, 2020 10.49 10.60 10.17 10.45 405,735 -0.26(-2.44%)
Feb 21, 2020 10.51 10.82 10.38 10.71 276,495 +0.12(+1.17%)
Feb 20, 2020 10.81 11.10 10.54 10.59 414,402 -0.36(-3.25%)
Feb 19, 2020 11.59 11.73 10.89 10.94 990,536 -0.67(-5.75%)
Feb 18, 2020 11.41 11.62 11.04 11.61 569,391 +0.10(+0.86%)
Feb 14, 2020 11.59 11.66 11.34 11.51 176,908 -0.07(-0.64%)
Feb 13, 2020 11.44 11.83 11.25 11.59 240,239 +0.05(+0.43%)
Feb 12, 2020 11.05 11.56 11.04 11.54 264,996 +0.50(+4.57%)
Feb 11, 2020 11.15 11.31 10.66 11.03 279,952 -0.07(-0.67%)
Feb 10, 2020 11.04 11.24 10.97 11.11 295,594 -0.03(-0.27%)
Feb 07, 2020 11.44 11.57 10.99 11.14 525,057 -0.28(-2.47%)
Feb 06, 2020 11.02 11.95 10.96 11.42 835,355 +0.49(+4.48%)
Feb 05, 2020 11.03 11.19 10.11 10.93 1,312,048 +0.12(+1.10%)
Feb 04, 2020 11.49 11.59 10.78 10.81 1,268,805 -0.48(-4.29%)
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.