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
)
44.40
-0.23 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2012
1.371
1.456
1.371
1.436
310,233
+0.05(+3.94%)
Jan 30, 2012
1.416
1.416
1.361
1.381
36,875
-0.03(-2.11%)
Jan 27, 2012
1.361
1.416
1.352
1.411
49,481
+0.03(+2.15%)
Jan 26, 2012
1.386
1.406
1.371
1.381
28,969
+0.02(+1.45%)
Jan 25, 2012
1.406
1.406
1.352
1.361
75,631
-0.04(-3.17%)
Jan 24, 2012
1.342
1.406
1.332
1.406
209,520
+0.02(+1.79%)
Jan 23, 2012
1.386
1.406
1.332
1.381
84,699
-0.01(-0.71%)
Jan 20, 2012
1.361
1.406
1.361
1.391
288,846
+0.03(+2.18%)
Jan 19, 2012
1.257
1.366
1.257
1.361
149,154
+0.09(+7.00%)
Jan 18, 2012
1.213
1.282
1.213
1.272
358,319
+0.04(+3.21%)
Jan 17, 2012
1.224
1.238
1.183
1.233
105,655
+0.06(+5.06%)
Jan 13, 2012
1.164
1.208
1.154
1.173
42,735
+0.02(+1.72%)
Jan 12, 2012
1.149
1.183
1.144
1.154
101,624
-0.01(-0.85%)
Jan 11, 2012
1.149
1.198
1.129
1.163
258,426
-0.00(-0.42%)
Jan 10, 2012
1.228
1.253
1.129
1.168
165,453
-0.02(-1.67%)
Jan 09, 2012
1.158
1.213
1.144
1.188
80,372
+0.05(+4.35%)
Jan 06, 2012
1.124
1.188
1.124
1.139
91,363
+0.00(+0.44%)
Jan 05, 2012
1.228
1.228
1.134
1.134
72,949
-0.04(-3.38%)
Jan 04, 2012
1.238
1.282
1.163
1.173
145,345
-0.05(-4.44%)
Dec 30, 2011
1.233
1.238
1.198
1.228
48,562
-0.01(-1.20%)
Dec 29, 2011
1.064
1.272
1.064
1.243
840,058
+0.20(+18.96%)
Dec 28, 2011
1.025
1.054
1.025
1.045
29,694
+0.03(+2.92%)
Dec 27, 2011
1.062
1.074
1.015
1.015
51,404
-0.05(-4.65%)
Dec 23, 2011
1.069
1.074
1.015
1.064
67,273
+0.00(+0.00%)
Dec 21, 2011
1.069
1.079
1.054
1.064
44,094
-0.01(-0.92%)
Dec 20, 2011
1.074
1.089
1.069
1.074
76,371
+0.01(+1.40%)
Dec 19, 2011
1.074
1.089
1.059
1.059
49,486
-0.00(-0.47%)
Dec 16, 2011
1.074
1.089
1.064
1.064
19,750
+0.00(+0.47%)
Dec 15, 2011
1.069
1.081
1.050
1.059
59,460
-0.04(-4.04%)
Dec 14, 2011
1.079
1.104
1.064
1.104
436,650
+0.01(+1.36%)
Dec 13, 2011
1.069
1.094
1.040
1.089
101,355
+0.03(+2.80%)
Dec 12, 2011
1.045
1.119
1.020
1.059
54,119
-0.04(-3.73%)
Dec 09, 2011
1.079
1.109
0.9456
1.101
98,002
+0.05(+4.37%)
Dec 08, 2011
1.040
1.109
1.015
1.054
42,895
-0.02(-2.29%)
Dec 07, 2011
1.134
1.134
1.054
1.079
4,924
-0.01(-1.13%)
Dec 06, 2011
1.089
1.149
1.040
1.092
18,651
+0.01(+0.69%)
Dec 05, 2011
1.158
1.158
1.084
1.084
29,894
-0.05(-4.37%)
Dec 02, 2011
1.054
1.158
1.043
1.134
17,850
+0.05(+4.57%)
Dec 01, 2011
1.089
1.114
1.040
1.084
44,517
-0.00(-0.45%)
Nov 30, 2011
1.114
1.119
1.064
1.089
123,221
+0.00(+0.00%)
Nov 29, 2011
1.064
1.089
1.015
1.089
11,826
+0.01(+0.64%)
Nov 28, 2011
1.084
1.084
1.074
1.082
6,463
-0.00(-0.18%)
Nov 25, 2011
1.084
1.084
1.084
1.084
201
-0.00(-0.45%)
Nov 23, 2011
1.015
1.089
1.015
1.089
2,102
+0.01(+0.92%)
Nov 22, 2011
1.054
1.084
1.001
1.079
15,282
-0.00(-0.46%)
Nov 21, 2011
1.099
1.099
1.084
1.084
2,221
+0.00(+0.46%)
Nov 18, 2011
0.9837
1.183
0.9837
1.079
92,205
+0.10(+10.66%)
Nov 17, 2011
1.020
1.030
0.9654
0.9753
15,652
-0.02(-2.48%)
Nov 16, 2011
1.124
1.124
0.9852
1.000
216,173
-0.12(-10.46%)
Nov 15, 2011
0.9852
1.129
0.9852
1.117
75,563
+0.05(+4.93%)
Nov 14, 2011
1.045
1.064
1.045
1.064
2,625
-0.02(-2.27%)
Nov 11, 2011
1.099
1.099
1.089
1.089
1,817
-0.00(-0.45%)
Nov 10, 2011
1.074
1.094
1.000
1.094
3,100
+0.06(+6.25%)
Nov 09, 2011
1.075
1.094
1.015
1.030
10,651
-0.05(-4.59%)
Nov 08, 2011
1.045
1.079
1.045
1.079
403
+0.01(+1.40%)
Nov 07, 2011
1.005
1.136
1.005
1.064
47,987
+0.00(+0.47%)
Nov 04, 2011
1.025
1.059
1.025
1.059
1,716
-0.02(-1.83%)
Nov 03, 2011
1.144
1.154
1.040
1.079
11,452
-0.02(-2.24%)
Nov 02, 2011
1.114
1.114
1.064
1.104
10,204
-0.03(-3.04%)
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
.