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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 0.6894 0.7415 0.6723 0.7171 4,554,738 +0.09(+14.58%)
May 27, 2004 0.5500 0.6340 0.5500 0.6258 863,387 +0.06(+9.71%)
May 26, 2004 0.5549 0.5867 0.5549 0.5704 692,128 +0.02(+2.79%)
May 25, 2004 0.5949 0.6038 0.5337 0.5549 425,421 -0.06(-9.08%)
May 24, 2004 0.5989 0.6169 0.5680 0.6103 212,165 +0.01(+1.22%)
May 21, 2004 0.6079 0.6112 0.5949 0.6030 161,987 +0.01(+0.95%)
May 20, 2004 0.5940 0.6071 0.5786 0.5973 251,980 +0.01(+1.10%)
May 19, 2004 0.5631 0.5940 0.5623 0.5908 444,511 +0.03(+5.07%)
May 18, 2004 0.6234 0.6234 0.5435 0.5623 142,352 -0.01(-1.43%)
May 17, 2004 0.6177 0.6177 0.5297 0.5704 212,165 +0.01(+2.34%)
May 14, 2004 0.5932 0.5932 0.5509 0.5574 612,498 -0.04(-7.19%)
May 13, 2004 0.6160 0.6160 0.5835 0.6006 274,887 +0.01(+2.50%)
May 12, 2004 0.6951 0.6951 0.5704 0.5859 1,232,086 -0.06(-9.45%)
May 11, 2004 0.6926 0.7252 0.5908 0.6470 357,245 +0.04(+5.73%)
May 10, 2004 0.6601 0.6926 0.6112 0.6120 381,788 -0.06(-9.52%)
May 07, 2004 0.7049 0.7049 0.6112 0.6763 328,883 -0.02(-2.35%)
May 06, 2004 0.6804 0.6926 0.6177 0.6926 977,378 +0.02(+3.55%)
May 05, 2004 0.6397 0.6894 0.6104 0.6689 424,330 +0.05(+8.01%)
May 04, 2004 0.5835 0.6275 0.5835 0.6193 340,882 +0.01(+1.06%)
May 03, 2004 0.6478 0.6511 0.6046 0.6128 480,508 -0.02(-3.59%)
Apr 30, 2004 0.6413 0.7008 0.5696 0.6356 614,679 -0.01(-1.02%)
Apr 29, 2004 0.5949 0.6674 0.5460 0.6421 1,428,434 -0.02(-3.55%)
Apr 28, 2004 0.7538 0.7538 0.6519 0.6658 916,292 +0.30(+81.56%)
Apr 27, 2004 0.3728 0.3810 0.3524 0.3667 727,580 +0.00(+0.22%)
Apr 26, 2004 0.3463 0.3983 0.3463 0.3659 623,951 -0.02(-4.01%)
Apr 23, 2004 0.3970 0.3970 0.3614 0.3812 837,753 -0.00(-0.21%)
Apr 22, 2004 0.3989 0.4351 0.3718 0.3820 879,204 -0.01(-3.65%)
Apr 21, 2004 0.3769 0.3968 0.3616 0.3964 1,193,362 +0.02(+6.16%)
Apr 20, 2004 0.4360 0.4376 0.3679 0.3734 1,470,431 -0.05(-11.71%)
Apr 19, 2004 0.4046 0.4472 0.3781 0.4229 1,359,167 +0.03(+7.23%)
Apr 16, 2004 0.3848 0.3983 0.3567 0.3944 1,545,698 +0.02(+4.65%)
Apr 15, 2004 0.3769 0.3871 0.3504 0.3769 2,049,659 -0.01(-2.32%)
Apr 14, 2004 0.4156 0.4268 0.3769 0.3858 2,519,805 -0.04(-9.59%)
Apr 13, 2004 0.4701 0.4726 0.4219 0.4268 2,189,285 -0.03(-6.64%)
Apr 12, 2004 0.4278 0.4657 0.4081 0.4571 3,709,894 +0.03(+7.47%)
Apr 08, 2004 0.4250 0.4521 0.4207 0.4254 4,907,620 +0.01(+3.37%)
Apr 07, 2004 0.3860 0.4115 0.3794 0.4115 2,693,246 +0.03(+9.07%)
Apr 06, 2004 0.3667 0.3865 0.3526 0.3773 2,485,989 +0.03(+7.93%)
Apr 05, 2004 0.3310 0.3616 0.3249 0.3496 2,362,726 +0.02(+7.18%)
Apr 02, 2004 0.3304 0.3400 0.3239 0.3262 1,410,436 +0.00(+1.14%)
Apr 01, 2004 0.3461 0.3463 0.3078 0.3225 2,611,434 -0.02(-5.61%)
Mar 31, 2004 0.3565 0.3616 0.3416 0.3416 4,199,675 -0.01(-1.99%)
Mar 30, 2004 0.3219 0.3545 0.3190 0.3486 9,248,011 +0.05(+17.03%)
Mar 29, 2004 0.2974 0.3005 0.2862 0.2978 1,819,495 +0.00(+1.53%)
Mar 26, 2004 0.2718 0.3005 0.2579 0.2934 4,474,563 +0.03(+11.20%)
Mar 25, 2004 0.2455 0.2644 0.2453 0.2638 1,831,494 +0.02(+7.47%)
Mar 24, 2004 0.2508 0.2508 0.2434 0.2455 1,931,850 -0.01(-2.03%)
Mar 23, 2004 0.2536 0.2536 0.2333 0.2506 2,921,228 +0.00(+0.41%)
Mar 22, 2004 0.2461 0.2628 0.2363 0.2496 11,825,630 +0.04(+19.40%)
Mar 19, 2004 0.2088 0.2090 0.2088 0.2090 13,089 -0.00(-0.87%)
Mar 18, 2004 0.2131 0.2133 0.2092 0.2109 59,995 +0.00(+1.37%)
Mar 17, 2004 0.2056 0.2109 0.2056 0.2080 32,724 -0.00(-0.97%)
Mar 16, 2004 0.2182 0.2182 0.2072 0.2100 157,078 +0.00(+0.10%)
Mar 15, 2004 0.2088 0.2098 0.2088 0.2098 22,907 -0.00(-0.58%)
Mar 12, 2004 0.2111 0.2111 0.2111 0.2111 10,908 +0.00(+2.36%)
Mar 11, 2004 0.2062 0.2062 0.2060 0.2062 27,270 +0.00(+0.21%)
Mar 10, 2004 0.2066 0.2066 0.2058 0.2058 5,454 +0.00(+0.00%)
Mar 09, 2004 0.2039 0.2058 0.2039 0.2058 18,544 +0.00(+0.10%)
Mar 08, 2004 0.2039 0.2056 0.2037 0.2056 38,178 +0.00(+0.90%)
Mar 05, 2004 0.2058 0.2109 0.2037 0.2037 160,351 -0.01(-2.44%)
Mar 04, 2004 0.2058 0.2088 0.2058 0.2088 67,631 +0.01(+2.50%)
Mar 03, 2004 0.2086 0.2086 0.2037 0.2037 14,180 +0.00(+0.00%)
Mar 02, 2004 0.2041 0.2047 0.2037 0.2037 31,633 -0.00(-1.96%)
Mar 01, 2004 0.2058 0.2129 0.2041 0.2078 230,164 +0.00(+1.03%)
Feb 27, 2004 0.2088 0.2137 0.2037 0.2057 310,885 -0.01(-2.83%)
Feb 26, 2004 0.2117 0.2117 0.2117 0.2117 25,088 +0.00(+1.46%)
Feb 25, 2004 0.2098 0.2117 0.2037 0.2086 163,623 +0.00(+1.89%)
Feb 24, 2004 0.2094 0.2094 0.2047 0.2047 28,361 +0.04(+24.23%)
Feb 23, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 20, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 19, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 18, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 17, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 13, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 12, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 11, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 10, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 09, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 06, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 05, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 04, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 03, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Feb 02, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 30, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 29, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 28, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 27, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 26, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 23, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 22, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 21, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 20, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 16, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 15, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 14, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 13, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 12, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 09, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 08, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Jan 07, 2004 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 31, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 30, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 29, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 26, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 24, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 23, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 22, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 19, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 18, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 17, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 16, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 15, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 12, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 11, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 10, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 09, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 08, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 05, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 04, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 03, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 02, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Dec 01, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 28, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 26, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 25, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 24, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 21, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 20, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 19, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 18, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 17, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 14, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 13, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 12, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 11, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 10, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 07, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 06, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 05, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 04, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Nov 03, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 31, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 30, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 29, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 28, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 27, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 24, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 23, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 22, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 21, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 20, 2003 0.1648 0.1648 0.1648 0.1648 0 +0.00(+0.00%)
Oct 17, 2003 0.1648 0.1648 0.1648 0.1648 0 -0.00(-2.64%)
Oct 16, 2003 0.1683 0.1728 0.1683 0.1693 28,655 +0.00(+0.59%)
Oct 15, 2003 0.1719 0.1774 0.1683 0.1683 88,084 -0.00(-1.67%)
Oct 14, 2003 0.1760 0.1801 0.1711 0.1711 113,794 -0.00(-2.33%)
Oct 13, 2003 0.1783 0.1805 0.1732 0.1752 51,530 +0.00(+0.82%)
Oct 10, 2003 0.1671 0.1773 0.1671 0.1738 28,361 -0.00(-0.93%)
Oct 09, 2003 0.1809 0.1809 0.1652 0.1754 126,535 -0.00(-2.60%)
Oct 08, 2003 0.1754 0.1809 0.1754 0.1801 26,485 +0.00(+2.67%)
Oct 07, 2003 0.1732 0.1760 0.1691 0.1754 113,445 +0.00(+1.29%)
Oct 06, 2003 0.1791 0.1791 0.1728 0.1732 50,177 -0.01(-3.86%)
Oct 03, 2003 0.1821 0.1821 0.1801 0.1801 9,817 +0.00(+0.01%)
Oct 02, 2003 0.1807 0.1823 0.1793 0.1801 55,632 +0.00(+0.23%)
Oct 01, 2003 0.1786 0.1815 0.1772 0.1797 47,996 +0.00(+1.18%)
Sep 30, 2003 0.1819 0.1819 0.1772 0.1776 140,716 -0.00(-2.16%)
Sep 29, 2003 0.1789 0.1823 0.1789 0.1815 18,544 +0.00(+0.44%)
Sep 26, 2003 0.1813 0.1813 0.1774 0.1807 158,442 -0.00(-0.34%)
Sep 25, 2003 0.1829 0.1829 0.1813 0.1813 21,816 -0.00(-0.45%)
Sep 24, 2003 0.1821 0.1821 0.1821 0.1821 10,908 -0.00(-1.23%)
Sep 23, 2003 0.1848 0.1874 0.1841 0.1844 28,361 -0.00(-2.15%)
Sep 22, 2003 0.1884 0.1884 0.1884 0.1884 0 +0.00(+0.00%)
Sep 19, 2003 0.1831 0.1893 0.1829 0.1884 64,358 +0.01(+3.35%)
Sep 18, 2003 0.1833 0.1844 0.1815 0.1823 47,003 -0.00(-0.56%)
Sep 17, 2003 0.1874 0.1901 0.1833 0.1833 126,535 -0.00(-2.40%)
Sep 16, 2003 0.1895 0.1905 0.1864 0.1878 30,543 +0.00(+1.33%)
Sep 15, 2003 0.1872 0.1931 0.1854 0.1854 39,269 -0.00(-0.11%)
Sep 12, 2003 0.1856 0.1856 0.1856 0.1856 1,090 +0.00(+0.11%)
Sep 11, 2003 0.1870 0.1954 0.1854 0.1854 47,996 -0.01(-3.19%)
Sep 10, 2003 0.1921 0.1935 0.1868 0.1915 57,813 -0.00(-0.53%)
Sep 09, 2003 0.1878 0.1925 0.1878 0.1925 43,632 +0.01(+3.85%)
Sep 08, 2003 0.1854 0.1854 0.1854 0.1854 33,815 +0.00(+0.00%)
Sep 05, 2003 0.1874 0.1854 0.1854 0.1854 30,543 +0.00(+0.33%)
Sep 04, 2003 0.1848 0.1874 0.1848 0.1848 52,359 +0.00(+0.78%)
Sep 03, 2003 0.1841 0.1866 0.1833 0.1833 8,726 +0.00(+0.56%)
Sep 02, 2003 0.1864 0.1897 0.1809 0.1823 159,260 -0.00(-2.19%)
Aug 29, 2003 0.1866 0.1882 0.1864 0.1864 37,088 -0.00(-0.12%)
Aug 28, 2003 0.1895 0.1895 0.1866 0.1866 33,815 -0.00(-1.51%)
Aug 27, 2003 0.1872 0.1901 0.1872 0.1895 30,543 +0.00(+1.65%)
Aug 26, 2003 0.1852 0.1899 0.1848 0.1864 46,905 -0.00(-0.54%)
Aug 25, 2003 0.1874 0.1874 0.1874 0.1874 21,816 -0.00(-0.11%)
Aug 22, 2003 0.1866 0.1876 0.1866 0.1876 6,544 -0.00(-1.29%)
Aug 21, 2003 0.1876 0.1923 0.1876 0.1901 28,361 +0.00(+1.41%)
Aug 20, 2003 0.1833 0.1899 0.1742 0.1874 110,173 -0.00(-2.44%)
Aug 19, 2003 0.1899 0.1921 0.1899 0.1921 42,542 +0.00(+0.44%)
Aug 18, 2003 0.1941 0.1942 0.1899 0.1913 46,905 -0.00(-0.86%)
Aug 15, 2003 0.1929 0.1929 0.1929 0.1929 0 +0.00(+0.00%)
Aug 14, 2003 0.1897 0.1958 0.1897 0.1929 34,906 -0.00(-1.25%)
Aug 13, 2003 0.1868 0.1972 0.1762 0.1954 179,986 +0.01(+5.38%)
Aug 12, 2003 0.1864 0.1915 0.1844 0.1854 26,179 -0.00(-1.09%)
Aug 11, 2003 0.1895 0.1950 0.1874 0.1874 105,809 -0.00(-1.08%)
Aug 08, 2003 0.1874 0.1895 0.1874 0.1895 31,633 -0.00(-0.43%)
Aug 07, 2003 0.1874 0.1913 0.1874 0.1903 39,269 +0.00(+0.43%)
Aug 06, 2003 0.1929 0.1960 0.1895 0.1895 53,450 -0.00(-1.38%)
Aug 05, 2003 0.1950 0.1964 0.1921 0.1921 44,723 -0.00(-0.21%)
Aug 04, 2003 0.1943 0.1964 0.1917 0.1925 98,174 -0.00(-0.63%)
Aug 01, 2003 0.1937 0.1937 0.1937 0.1937 0 +0.00(+0.00%)
Jul 31, 2003 0.1944 0.1950 0.1937 0.1937 13,089 -0.00(-1.65%)
Jul 30, 2003 0.1899 0.1972 0.1899 0.1970 126,535 +0.01(+2.67%)
Jul 29, 2003 0.1901 0.1919 0.1899 0.1919 19,634 +0.00(+0.95%)
Jul 28, 2003 0.1917 0.1921 0.1901 0.1901 27,270 -0.00(-1.28%)
Jul 25, 2003 0.1909 0.1929 0.1909 0.1925 25,088 +0.00(+1.08%)
Jul 24, 2003 0.1935 0.1958 0.1905 0.1905 138,534 -0.00(-1.68%)
Jul 23, 2003 0.1919 0.1937 0.1919 0.1937 6,544 +0.00(+1.82%)
Jul 22, 2003 0.1903 0.1903 0.1903 0.1903 2,181 +0.00(+0.11%)
Jul 21, 2003 0.1901 0.1901 0.1901 0.1901 3,272 -0.00(-2.30%)
Jul 18, 2003 0.1946 0.1946 0.1946 0.1946 1,090 +0.00(+2.47%)
Jul 17, 2003 0.1939 0.1946 0.1899 0.1899 30,543 -0.00(-0.95%)
Jul 16, 2003 0.1972 0.1972 0.1913 0.1917 125,444 -0.01(-2.60%)
Jul 15, 2003 0.1968 0.1968 0.1968 0.1968 5,454 +0.00(+0.52%)
Jul 14, 2003 0.1980 0.1984 0.1958 0.1958 15,271 -0.00(-1.44%)
Jul 11, 2003 0.1966 0.1986 0.1937 0.1986 123,263 +0.01(+3.61%)
Jul 10, 2003 0.1956 0.1956 0.1917 0.1917 17,453 -0.00(-2.49%)
Jul 09, 2003 0.1950 0.1966 0.1919 0.1966 33,815 +0.00(+0.52%)
Jul 08, 2003 0.1974 0.1974 0.1956 0.1956 15,271 -0.00(-1.44%)
Jul 07, 2003 0.1978 0.1984 0.1978 0.1984 35,997 +0.00(+0.41%)
Jul 03, 2003 0.1976 0.1976 0.1976 0.1976 18,544 -0.00(-0.31%)
Jul 02, 2003 0.1941 0.1982 0.1941 0.1982 41,451 +0.00(+2.31%)
Jul 01, 2003 0.1899 0.1937 0.1899 0.1937 56,722 +0.00(+0.53%)
Jun 30, 2003 0.1899 0.1929 0.1899 0.1927 11,999 +0.00(+1.50%)
Jun 27, 2003 0.1886 0.1915 0.1886 0.1899 125,444 +0.00(+0.87%)
Jun 26, 2003 0.1872 0.1886 0.1872 0.1882 325,065 +0.00(+1.43%)
Jun 25, 2003 0.1856 0.1856 0.1856 0.1856 2,181 -0.00(-0.44%)
Jun 24, 2003 0.1864 0.1864 0.1864 0.1864 5,454 +0.00(+0.66%)
Jun 23, 2003 0.1858 0.1858 0.1852 0.1852 17,453 -0.00(-1.09%)
Jun 20, 2003 0.1833 0.1874 0.1827 0.1872 271,615 +0.00(+1.77%)
Jun 19, 2003 0.1833 0.1840 0.1825 0.1840 23,998 +0.00(+0.33%)
Jun 18, 2003 0.1823 0.1833 0.1805 0.1833 100,355 +0.00(+1.01%)
Jun 17, 2003 0.1807 0.1815 0.1804 0.1815 57,813 +0.00(+0.56%)
Jun 16, 2003 0.1772 0.1807 0.1772 0.1805 68,721 +0.00(+2.67%)
Jun 13, 2003 0.1734 0.1783 0.1732 0.1758 449,419 -0.00(-2.49%)
Jun 12, 2003 0.1683 0.1803 0.1658 0.1803 866,114 +0.01(+6.88%)
Jun 11, 2003 0.1683 0.1687 0.1683 0.1687 2,181 +0.00(+0.24%)
Jun 10, 2003 0.1652 0.1683 0.1650 0.1683 35,997 -0.00(-0.48%)
Jun 09, 2003 0.1658 0.1681 0.1681 0.1691 6,544 +0.00(+1.97%)
Jun 06, 2003 0.1652 0.1681 0.1642 0.1658 178,895 -0.00(-0.37%)
Jun 05, 2003 0.1673 0.1675 0.1632 0.1664 188,712 -0.00(-1.57%)
Jun 04, 2003 0.1681 0.1691 0.1673 0.1691 242,163 +0.00(+0.48%)
Jun 03, 2003 0.1668 0.1683 0.1668 0.1683 64,358 +0.00(+1.65%)
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.