Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Napco Sec Tech Inc
(NQ:
NSSC
)
46.52
+1.02 (+2.23%)
Streaming Delayed Price
Updated: 2:23 PM EDT, May 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2004
0.5696
0.5900
0.5525
0.5680
109,082
-0.00(-0.29%)
Jul 29, 2004
0.5578
0.5696
0.5443
0.5696
129,262
+0.02(+2.79%)
Jul 28, 2004
0.6112
0.6112
0.5215
0.5541
134,171
+0.00(+0.15%)
Jul 27, 2004
0.5468
0.5932
0.5191
0.5533
147,261
+0.01(+1.34%)
Jul 26, 2004
0.5337
0.5582
0.5337
0.5460
79,084
+0.00(+0.00%)
Jul 23, 2004
0.5386
0.5672
0.5215
0.5460
240,526
-0.01(-1.90%)
Jul 22, 2004
0.5712
0.5712
0.5492
0.5566
286,341
-0.02(-3.94%)
Jul 21, 2004
0.5712
0.5932
0.5615
0.5794
125,444
+0.00(+0.85%)
Jul 20, 2004
0.5435
0.5867
0.5435
0.5745
287,977
+0.02(+3.83%)
Jul 19, 2004
0.5802
0.5867
0.5476
0.5533
332,156
-0.03(-4.63%)
Jul 16, 2004
0.5908
0.5908
0.5712
0.5802
180,531
-0.01(-1.91%)
Jul 15, 2004
0.6030
0.6030
0.5883
0.5915
88,902
-0.00(-0.15%)
Jul 14, 2004
0.5948
0.6063
0.5916
0.5924
212,710
-0.00(-0.41%)
Jul 13, 2004
0.5883
0.6120
0.5883
0.5949
53,450
+0.01(+1.11%)
Jul 12, 2004
0.6266
0.6266
0.5883
0.5883
181,076
-0.02(-3.10%)
Jul 09, 2004
0.6356
0.6356
0.5924
0.6072
217,074
+0.02(+2.63%)
Jul 08, 2004
0.5883
0.5949
0.5883
0.5916
129,262
+0.00(+0.00%)
Jul 07, 2004
0.6478
0.6478
0.5867
0.5916
639,768
-0.02(-3.85%)
Jul 06, 2004
0.6356
0.6429
0.6120
0.6153
105,809
-0.00(-0.11%)
Jul 02, 2004
0.6185
0.6307
0.5957
0.6160
328,338
+0.02(+3.41%)
Jul 01, 2004
0.6128
0.6315
0.5949
0.5957
155,442
-0.01(-1.75%)
Jun 30, 2004
0.5957
0.6129
0.5924
0.6063
275,978
+0.01(+2.34%)
Jun 29, 2004
0.5949
0.5965
0.5843
0.5924
242,708
+0.01(+1.39%)
Jun 28, 2004
0.6185
0.6185
0.5786
0.5843
519,777
-0.01(-1.51%)
Jun 25, 2004
0.5998
0.6290
0.5794
0.5932
414,513
-0.01(-1.62%)
Jun 24, 2004
0.6601
0.6601
0.5883
0.6030
716,126
-0.05(-7.85%)
Jun 23, 2004
0.5835
0.6641
0.5835
0.6543
686,128
+0.05(+8.96%)
Jun 22, 2004
0.6160
0.6307
0.5835
0.6006
273,797
-0.01(-1.47%)
Jun 21, 2004
0.6038
0.6315
0.5908
0.6095
562,865
-0.01(-1.58%)
Jun 18, 2004
0.6275
0.6413
0.6193
0.6193
374,152
-0.01(-2.06%)
Jun 17, 2004
0.6250
0.6649
0.6209
0.6323
562,865
-0.04(-5.26%)
Jun 16, 2004
0.6364
0.6723
0.6364
0.6675
83,993
+0.03(+5.27%)
Jun 15, 2004
0.6910
0.6910
0.6332
0.6341
87,811
-0.00(-0.50%)
Jun 14, 2004
0.7212
0.7212
0.6152
0.6372
804,483
-0.04(-5.67%)
Jun 10, 2004
0.6584
0.6959
0.6584
0.6755
246,526
-0.00(-0.60%)
Jun 09, 2004
0.7089
0.7261
0.6723
0.6796
778,848
-0.04(-5.10%)
Jun 08, 2004
0.7269
0.7269
0.6926
0.7161
346,336
-0.01(-0.92%)
Jun 07, 2004
0.7277
0.7277
0.6943
0.7228
435,239
+0.03(+4.11%)
Jun 04, 2004
0.7236
0.7236
0.6861
0.6943
439,056
-0.01(-1.50%)
Jun 03, 2004
0.6812
0.7179
0.6601
0.7049
743,397
+0.01(+1.76%)
Jun 02, 2004
0.7334
0.7334
0.6780
0.6926
1,206,452
-0.02(-3.08%)
Jun 01, 2004
0.7073
0.7660
0.6845
0.7146
1,718,048
-0.00(-0.34%)
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%)
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
.