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

Napco Sec Tech Inc (NQ: NSSC )

48.94 -0.45 (-0.92%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 4, 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 (%)
Jun 30, 2004 0.5945 0.6117 0.5913 0.6051 276,518 +0.01(+2.34%)
Jun 29, 2004 0.5937 0.5953 0.5831 0.5913 243,183 +0.01(+1.39%)
Jun 28, 2004 0.6173 0.6173 0.5774 0.5831 520,794 -0.01(-1.51%)
Jun 25, 2004 0.5986 0.6278 0.5782 0.5921 415,324 -0.01(-1.62%)
Jun 24, 2004 0.6588 0.6588 0.5872 0.6018 717,527 -0.05(-7.85%)
Jun 23, 2004 0.5823 0.6628 0.5823 0.6531 687,470 +0.05(+8.96%)
Jun 22, 2004 0.6148 0.6295 0.5823 0.5994 274,332 -0.01(-1.47%)
Jun 21, 2004 0.6026 0.6303 0.5896 0.6083 563,966 -0.01(-1.58%)
Jun 18, 2004 0.6262 0.6401 0.6181 0.6181 374,884 -0.01(-2.06%)
Jun 17, 2004 0.6238 0.6636 0.6197 0.6311 563,966 -0.04(-5.26%)
Jun 16, 2004 0.6352 0.6710 0.6352 0.6662 84,157 +0.03(+5.27%)
Jun 15, 2004 0.6897 0.6897 0.6319 0.6328 87,983 -0.00(-0.50%)
Jun 14, 2004 0.7198 0.7198 0.6140 0.6360 806,056 -0.04(-5.67%)
Jun 10, 2004 0.6571 0.6945 0.6571 0.6742 247,008 -0.00(-0.60%)
Jun 09, 2004 0.7076 0.7246 0.6710 0.6783 780,372 -0.04(-5.10%)
Jun 08, 2004 0.7255 0.7255 0.6913 0.7147 347,014 -0.01(-0.92%)
Jun 07, 2004 0.7263 0.7263 0.6929 0.7214 436,090 +0.03(+4.11%)
Jun 04, 2004 0.7222 0.7222 0.6848 0.6929 439,915 -0.01(-1.50%)
Jun 03, 2004 0.6799 0.7165 0.6588 0.7035 744,851 +0.01(+1.76%)
Jun 02, 2004 0.7320 0.7320 0.6767 0.6913 1,208,811 -0.02(-3.08%)
Jun 01, 2004 0.7059 0.7645 0.6832 0.7133 1,721,409 -0.00(-0.34%)
May 28, 2004 0.6880 0.7401 0.6710 0.7157 4,563,647 +0.09(+14.58%)
May 27, 2004 0.5490 0.6327 0.5490 0.6246 865,076 +0.06(+9.71%)
May 26, 2004 0.5538 0.5856 0.5538 0.5693 693,482 +0.02(+2.79%)
May 25, 2004 0.5937 0.6026 0.5327 0.5538 426,253 -0.06(-9.08%)
May 24, 2004 0.5978 0.6157 0.5669 0.6092 212,580 +0.01(+1.22%)
May 21, 2004 0.6067 0.6100 0.5937 0.6018 162,304 +0.01(+0.95%)
May 20, 2004 0.5929 0.6059 0.5774 0.5961 252,473 +0.01(+1.10%)
May 19, 2004 0.5620 0.5929 0.5612 0.5896 445,380 +0.03(+5.07%)
May 18, 2004 0.6222 0.6222 0.5425 0.5612 142,631 -0.01(-1.43%)
May 17, 2004 0.6165 0.6165 0.5286 0.5693 212,580 +0.01(+2.34%)
May 14, 2004 0.5921 0.5921 0.5498 0.5563 613,696 -0.04(-7.19%)
May 13, 2004 0.6148 0.6148 0.5823 0.5994 275,425 +0.01(+2.50%)
May 12, 2004 0.6937 0.6937 0.5693 0.5848 1,234,496 -0.06(-9.45%)
May 11, 2004 0.6913 0.7238 0.5896 0.6458 357,943 +0.03(+5.73%)
May 10, 2004 0.6588 0.6913 0.6100 0.6108 382,535 -0.06(-9.52%)
May 07, 2004 0.7035 0.7035 0.6100 0.6750 329,526 -0.02(-2.35%)
May 06, 2004 0.6791 0.6913 0.6165 0.6913 979,290 +0.02(+3.54%)
May 05, 2004 0.6384 0.6880 0.6092 0.6676 425,160 +0.05(+8.01%)
May 04, 2004 0.5823 0.6262 0.5823 0.6181 341,549 +0.01(+1.06%)
May 03, 2004 0.6466 0.6498 0.6035 0.6116 481,448 -0.02(-3.59%)
Apr 30, 2004 0.6401 0.6994 0.5685 0.6344 615,881 -0.01(-1.02%)
Apr 29, 2004 0.5937 0.6661 0.5450 0.6409 1,431,228 -0.02(-3.55%)
Apr 28, 2004 0.7523 0.7523 0.6506 0.6645 918,084 +0.30(+81.56%)
Apr 27, 2004 0.3721 0.3802 0.3517 0.3660 729,003 +0.00(+0.22%)
Apr 26, 2004 0.3456 0.3975 0.3456 0.3652 625,172 -0.02(-4.01%)
Apr 23, 2004 0.3963 0.3963 0.3607 0.3804 839,391 -0.00(-0.21%)
Apr 22, 2004 0.3981 0.4343 0.3711 0.3812 880,924 -0.01(-3.65%)
Apr 21, 2004 0.3761 0.3961 0.3609 0.3957 1,195,696 +0.02(+6.16%)
Apr 20, 2004 0.4351 0.4367 0.3672 0.3727 1,473,307 -0.05(-11.71%)
Apr 19, 2004 0.4038 0.4463 0.3774 0.4221 1,361,825 +0.03(+7.23%)
Apr 16, 2004 0.3841 0.3975 0.3560 0.3936 1,548,721 +0.02(+4.65%)
Apr 15, 2004 0.3761 0.3863 0.3497 0.3761 2,053,668 -0.01(-2.32%)
Apr 14, 2004 0.4148 0.4260 0.3761 0.3851 2,524,733 -0.04(-9.59%)
Apr 13, 2004 0.4692 0.4717 0.4211 0.4260 2,193,567 -0.03(-6.64%)
Apr 12, 2004 0.4270 0.4648 0.4073 0.4563 3,717,151 +0.03(+7.47%)
Apr 08, 2004 0.4241 0.4512 0.4199 0.4245 4,917,219 +0.01(+3.37%)
Apr 07, 2004 0.3853 0.4107 0.3786 0.4107 2,698,513 +0.03(+9.07%)
Apr 06, 2004 0.3660 0.3857 0.3519 0.3766 2,490,851 +0.03(+7.93%)
Apr 05, 2004 0.3304 0.3609 0.3243 0.3489 2,367,347 +0.02(+7.18%)
Apr 02, 2004 0.3298 0.3393 0.3233 0.3255 1,413,195 +0.00(+1.14%)
Apr 01, 2004 0.3454 0.3456 0.3072 0.3219 2,616,542 -0.02(-5.61%)
Mar 31, 2004 0.3558 0.3609 0.3410 0.3410 4,207,889 -0.01(-1.99%)
Mar 30, 2004 0.3212 0.3538 0.3184 0.3479 9,266,100 +0.05(+17.03%)
Mar 29, 2004 0.2968 0.2999 0.2857 0.2973 1,823,054 +0.00(+1.53%)
Mar 26, 2004 0.2712 0.2999 0.2574 0.2928 4,483,314 +0.03(+11.20%)
Mar 25, 2004 0.2450 0.2639 0.2448 0.2633 1,835,076 +0.02(+7.47%)
Mar 24, 2004 0.2503 0.2503 0.2430 0.2450 1,935,629 -0.01(-2.03%)
Mar 23, 2004 0.2531 0.2531 0.2328 0.2501 2,926,942 +0.00(+0.41%)
Mar 22, 2004 0.2456 0.2623 0.2359 0.2491 11,848,760 +0.04(+19.40%)
Mar 19, 2004 0.2084 0.2086 0.2084 0.2086 13,115 -0.00(-0.87%)
Mar 18, 2004 0.2127 0.2129 0.2088 0.2104 60,112 +0.00(+1.37%)
Mar 17, 2004 0.2052 0.2104 0.2052 0.2076 32,788 -0.00(-0.97%)
Mar 16, 2004 0.2178 0.2178 0.2068 0.2096 157,385 +0.00(+0.10%)
Mar 15, 2004 0.2084 0.2094 0.2084 0.2094 22,952 -0.00(-0.58%)
Mar 12, 2004 0.2106 0.2106 0.2106 0.2106 10,929 +0.00(+2.36%)
Mar 11, 2004 0.2058 0.2058 0.2056 0.2058 27,323 +0.00(+0.21%)
Mar 10, 2004 0.2062 0.2062 0.2054 0.2054 5,464 +0.00(+0.00%)
Mar 09, 2004 0.2035 0.2054 0.2035 0.2054 18,580 +0.00(+0.10%)
Mar 08, 2004 0.2035 0.2052 0.2033 0.2052 38,253 +0.00(+0.90%)
Mar 05, 2004 0.2054 0.2104 0.2033 0.2033 160,664 -0.01(-2.44%)
Mar 04, 2004 0.2054 0.2084 0.2054 0.2084 67,763 +0.01(+2.50%)
Mar 03, 2004 0.2082 0.2082 0.2033 0.2033 14,208 +0.00(+0.00%)
Mar 02, 2004 0.2037 0.2043 0.2033 0.2033 31,695 -0.00(-1.96%)
Mar 01, 2004 0.2054 0.2125 0.2037 0.2074 230,614 +0.00(+1.03%)
Feb 27, 2004 0.2084 0.2133 0.2033 0.2053 311,493 -0.01(-2.83%)
Feb 26, 2004 0.2113 0.2113 0.2113 0.2113 25,138 +0.00(+1.46%)
Feb 25, 2004 0.2094 0.2113 0.2033 0.2082 163,943 +0.00(+1.89%)
Feb 24, 2004 0.2090 0.2090 0.2043 0.2043 28,416 +0.04(+24.23%)
Feb 23, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 20, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 19, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 18, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 17, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 13, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 12, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 11, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 10, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 09, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 06, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 05, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 04, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 03, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Feb 02, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 30, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 29, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 28, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 27, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 26, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 23, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 22, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 21, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 20, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 16, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 15, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 14, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 13, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 12, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 09, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 08, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Jan 07, 2004 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 31, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 30, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 29, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 26, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 24, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 23, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 22, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 19, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 18, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 17, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 16, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 15, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 12, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 11, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 10, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 09, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 08, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 05, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 04, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 03, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 02, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Dec 01, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 28, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 26, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 25, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 24, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 21, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 20, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 19, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 18, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 17, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 14, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 13, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 12, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 11, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 10, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 07, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 06, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 05, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 04, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Nov 03, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 31, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 30, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 29, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 28, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 27, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 24, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 23, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 22, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 21, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 20, 2003 0.1645 0.1645 0.1645 0.1645 0 +0.00(+0.00%)
Oct 17, 2003 0.1645 0.1645 0.1645 0.1645 0 -0.00(-2.64%)
Oct 16, 2003 0.1679 0.1724 0.1679 0.1689 28,712 +0.00(+0.59%)
Oct 15, 2003 0.1716 0.1771 0.1679 0.1679 88,256 -0.00(-1.67%)
Oct 14, 2003 0.1757 0.1798 0.1708 0.1708 114,017 -0.00(-2.33%)
Oct 13, 2003 0.1779 0.1801 0.1728 0.1749 51,631 +0.00(+0.82%)
Oct 10, 2003 0.1667 0.1769 0.1667 0.1734 28,416 -0.00(-0.93%)
Oct 09, 2003 0.1805 0.1805 0.1649 0.1751 126,783 -0.00(-2.60%)
Oct 08, 2003 0.1751 0.1805 0.1750 0.1797 26,537 +0.00(+2.67%)
Oct 07, 2003 0.1728 0.1757 0.1688 0.1751 113,667 +0.00(+1.29%)
Oct 06, 2003 0.1787 0.1787 0.1724 0.1728 50,276 -0.01(-3.86%)
Oct 03, 2003 0.1818 0.1818 0.1798 0.1798 9,836 +0.00(+0.01%)
Oct 02, 2003 0.1803 0.1820 0.1789 0.1797 55,740 +0.00(+0.23%)
Oct 01, 2003 0.1783 0.1812 0.1769 0.1793 48,090 +0.00(+1.18%)
Sep 30, 2003 0.1816 0.1816 0.1769 0.1772 140,991 -0.00(-2.16%)
Sep 29, 2003 0.1785 0.1820 0.1785 0.1811 18,580 +0.00(+0.44%)
Sep 26, 2003 0.1810 0.1810 0.1771 0.1803 158,752 -0.00(-0.34%)
Sep 25, 2003 0.1826 0.1826 0.1810 0.1810 21,859 -0.00(-0.45%)
Sep 24, 2003 0.1818 0.1818 0.1818 0.1818 10,929 -0.00(-1.23%)
Sep 23, 2003 0.1844 0.1871 0.1838 0.1840 28,416 -0.00(-2.15%)
Sep 22, 2003 0.1881 0.1881 0.1881 0.1881 0 +0.00(+0.00%)
Sep 19, 2003 0.1828 0.1889 0.1826 0.1881 64,484 +0.01(+3.35%)
Sep 18, 2003 0.1830 0.1840 0.1812 0.1820 47,095 -0.00(-0.56%)
Sep 17, 2003 0.1871 0.1897 0.1830 0.1830 126,783 -0.00(-2.40%)
Sep 16, 2003 0.1891 0.1901 0.1860 0.1875 30,602 +0.00(+1.33%)
Sep 15, 2003 0.1869 0.1927 0.1850 0.1850 39,346 -0.00(-0.11%)
Sep 12, 2003 0.1852 0.1852 0.1852 0.1852 1,092 +0.00(+0.11%)
Sep 11, 2003 0.1866 0.1950 0.1850 0.1850 48,090 -0.01(-3.19%)
Sep 10, 2003 0.1917 0.1932 0.1864 0.1911 57,926 -0.00(-0.53%)
Sep 09, 2003 0.1875 0.1921 0.1875 0.1921 43,718 +0.01(+3.85%)
Sep 08, 2003 0.1850 0.1850 0.1850 0.1850 33,881 +0.00(+0.00%)
Sep 05, 2003 0.1871 0.1850 0.1850 0.1850 30,602 +0.00(+0.33%)
Sep 04, 2003 0.1844 0.1871 0.1844 0.1844 52,461 +0.00(+0.78%)
Sep 03, 2003 0.1838 0.1863 0.1830 0.1830 8,743 +0.00(+0.56%)
Sep 02, 2003 0.1860 0.1893 0.1805 0.1820 159,571 -0.00(-2.19%)
Aug 29, 2003 0.1862 0.1879 0.1860 0.1860 37,160 -0.00(-0.12%)
Aug 28, 2003 0.1891 0.1891 0.1863 0.1863 33,881 -0.00(-1.51%)
Aug 27, 2003 0.1868 0.1897 0.1868 0.1891 30,602 +0.00(+1.65%)
Aug 26, 2003 0.1848 0.1895 0.1844 0.1860 46,997 -0.00(-0.54%)
Aug 25, 2003 0.1871 0.1871 0.1871 0.1871 21,859 -0.00(-0.11%)
Aug 22, 2003 0.1862 0.1873 0.1862 0.1873 6,557 -0.00(-1.29%)
Aug 21, 2003 0.1873 0.1919 0.1873 0.1897 28,416 +0.00(+1.41%)
Aug 20, 2003 0.1830 0.1895 0.1738 0.1871 110,388 -0.00(-2.44%)
Aug 19, 2003 0.1895 0.1917 0.1895 0.1917 42,625 +0.00(+0.44%)
Aug 18, 2003 0.1938 0.1938 0.1895 0.1909 46,997 -0.00(-0.86%)
Aug 15, 2003 0.1925 0.1925 0.1925 0.1925 0 +0.00(+0.00%)
Aug 14, 2003 0.1893 0.1954 0.1893 0.1925 34,974 -0.00(-1.25%)
Aug 13, 2003 0.1864 0.1968 0.1759 0.1950 180,338 +0.01(+5.38%)
Aug 12, 2003 0.1860 0.1911 0.1840 0.1850 26,230 -0.00(-1.09%)
Aug 11, 2003 0.1891 0.1946 0.1871 0.1871 106,016 -0.00(-1.08%)
Aug 08, 2003 0.1871 0.1891 0.1871 0.1891 31,695 -0.00(-0.43%)
Aug 07, 2003 0.1871 0.1909 0.1871 0.1899 39,346 +0.00(+0.43%)
Aug 06, 2003 0.1925 0.1956 0.1891 0.1891 53,554 -0.00(-1.38%)
Aug 05, 2003 0.1946 0.1960 0.1917 0.1917 44,811 -0.00(-0.21%)
Aug 04, 2003 0.1939 0.1960 0.1913 0.1921 98,366 -0.00(-0.63%)
Aug 01, 2003 0.1934 0.1934 0.1934 0.1934 0 +0.00(+0.00%)
Jul 31, 2003 0.1940 0.1946 0.1934 0.1934 13,115 -0.00(-1.65%)
Jul 30, 2003 0.1895 0.1968 0.1895 0.1966 126,783 +0.01(+2.66%)
Jul 29, 2003 0.1897 0.1915 0.1895 0.1915 19,673 +0.00(+0.95%)
Jul 28, 2003 0.1913 0.1917 0.1897 0.1897 27,323 -0.00(-1.28%)
Jul 25, 2003 0.1905 0.1926 0.1905 0.1922 25,138 +0.00(+1.08%)
Jul 24, 2003 0.1932 0.1954 0.1901 0.1901 138,805 -0.00(-1.68%)
Jul 23, 2003 0.1915 0.1934 0.1915 0.1934 6,557 +0.00(+1.82%)
Jul 22, 2003 0.1899 0.1899 0.1899 0.1899 2,185 +0.00(+0.11%)
Jul 21, 2003 0.1897 0.1897 0.1897 0.1897 3,278 -0.00(-2.30%)
Jul 18, 2003 0.1942 0.1942 0.1942 0.1942 1,092 +0.00(+2.47%)
Jul 17, 2003 0.1936 0.1942 0.1895 0.1895 30,602 -0.00(-0.95%)
Jul 16, 2003 0.1968 0.1968 0.1909 0.1913 125,690 -0.01(-2.60%)
Jul 15, 2003 0.1964 0.1964 0.1964 0.1964 5,464 +0.00(+0.52%)
Jul 14, 2003 0.1976 0.1980 0.1954 0.1954 15,301 -0.00(-1.44%)
Jul 11, 2003 0.1962 0.1982 0.1934 0.1982 123,504 +0.01(+3.61%)
Jul 10, 2003 0.1952 0.1952 0.1913 0.1913 17,487 -0.00(-2.49%)
Jul 09, 2003 0.1946 0.1962 0.1915 0.1962 33,881 +0.00(+0.52%)
Jul 08, 2003 0.1970 0.1970 0.1952 0.1952 15,301 -0.00(-1.44%)
Jul 07, 2003 0.1974 0.1980 0.1974 0.1980 36,067 +0.00(+0.41%)
Jul 03, 2003 0.1972 0.1972 0.1972 0.1972 18,580 -0.00(-0.31%)
Jul 02, 2003 0.1938 0.1978 0.1938 0.1978 41,532 +0.00(+2.31%)
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.