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
)
47.66
+0.20 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2010
0.8020
0.8218
0.7921
0.8169
25,176
+0.00(+0.00%)
Nov 29, 2010
0.8070
0.8416
0.7971
0.8169
25,178
-0.01(-1.60%)
Nov 26, 2010
0.8301
0.8301
0.8301
0.8301
3,538
-0.02(-1.94%)
Nov 24, 2010
0.8020
0.8466
0.8466
0.8466
16,296
+0.03(+4.27%)
Nov 23, 2010
0.8119
0.8119
0.8119
0.8119
201
+0.01(+1.23%)
Nov 22, 2010
0.8218
0.8317
0.8020
0.8020
24,281
-0.03(-3.57%)
Nov 19, 2010
0.8268
0.8317
0.8218
0.8317
19,007
+0.01(+0.72%)
Nov 18, 2010
0.8119
0.8466
0.8070
0.8258
52,014
+0.00(+0.48%)
Nov 17, 2010
0.8119
0.8218
0.8070
0.8218
13,977
-0.01(-1.19%)
Nov 16, 2010
0.8317
0.8317
0.8070
0.8317
16,672
+0.00(+0.00%)
Nov 15, 2010
0.8169
0.8416
0.8169
0.8317
4,857
+0.02(+3.07%)
Nov 12, 2010
0.8218
0.8268
0.8070
0.8070
3,714
-0.03(-4.11%)
Nov 11, 2010
0.8416
0.8515
0.8268
0.8416
14,159
+0.01(+1.18%)
Nov 10, 2010
0.8119
0.8317
0.8119
0.8317
6,847
+0.01(+1.82%)
Nov 09, 2010
0.8268
0.8268
0.8169
0.8169
8,049
-0.01(-1.20%)
Nov 08, 2010
0.8268
0.8367
0.8119
0.8268
55,095
-0.01(-1.18%)
Nov 05, 2010
0.8070
0.8367
0.8070
0.8367
28,394
+0.00(+0.00%)
Nov 04, 2010
0.8070
0.8367
0.7971
0.8367
30,379
+0.00(+0.60%)
Nov 03, 2010
0.8318
0.8318
0.8317
0.8317
900
+0.01(+1.81%)
Nov 02, 2010
0.8317
0.8367
0.8169
0.8169
4,233
-0.02(-2.36%)
Nov 01, 2010
0.8862
0.8862
0.8070
0.8367
31,609
-0.04(-4.25%)
Oct 29, 2010
0.8515
0.8862
0.8417
0.8738
28,719
+0.04(+5.06%)
Oct 28, 2010
0.8763
0.8862
0.8169
0.8317
74,850
-0.03(-3.45%)
Oct 27, 2010
0.8713
0.8862
0.8466
0.8614
28,553
-0.00(-0.57%)
Oct 25, 2010
0.8565
0.8688
0.8367
0.8664
21,285
-0.00(-0.28%)
Oct 22, 2010
0.8573
0.8688
0.8416
0.8688
8,392
-0.00(-0.06%)
Oct 21, 2010
0.8763
0.8763
0.8614
0.8693
717
+0.02(+2.09%)
Oct 20, 2010
0.8466
0.8713
0.8466
0.8515
4,332
-0.00(-0.58%)
Oct 19, 2010
0.8565
0.8862
0.8565
0.8565
11,317
-0.00(-0.57%)
Oct 18, 2010
0.8862
0.8911
0.8614
0.8614
6,294
-0.01(-1.14%)
Oct 15, 2010
0.8614
0.8812
0.8565
0.8713
11,442
+0.01(+1.15%)
Oct 14, 2010
0.8664
0.8911
0.8614
0.8614
19,768
-0.03(-3.33%)
Oct 13, 2010
0.8565
0.8911
0.8565
0.8911
5,863
+0.02(+2.39%)
Oct 12, 2010
0.8862
0.8911
0.8614
0.8703
5,132
-0.02(-2.33%)
Oct 11, 2010
0.9060
0.9060
0.8565
0.8911
21,861
+0.03(+4.05%)
Oct 08, 2010
0.8713
0.8809
0.8565
0.8565
6,685
-0.01(-1.14%)
Oct 07, 2010
0.8713
0.9258
0.8614
0.8664
38,049
+0.00(+0.00%)
Oct 06, 2010
0.8763
0.8763
0.8664
0.8664
26,739
-0.00(-0.57%)
Oct 05, 2010
0.8862
0.9059
0.8664
0.8713
31,850
+0.00(+0.00%)
Oct 04, 2010
0.8713
0.8941
0.8713
0.8713
4,373
-0.03(-3.30%)
Oct 01, 2010
0.9208
0.9209
0.8961
0.9010
2,648
-0.06(-6.67%)
Sep 30, 2010
0.9654
0.9654
0.8664
0.9654
41,238
+0.01(+1.04%)
Sep 29, 2010
0.9357
0.9802
0.9159
0.9555
16,884
+0.02(+2.66%)
Sep 28, 2010
0.8763
0.9382
0.8763
0.9307
19,601
+0.07(+8.67%)
Sep 27, 2010
0.8813
0.9060
0.8565
0.8565
5,675
-0.03(-3.35%)
Sep 24, 2010
0.8812
0.9505
0.8812
0.8862
25,535
+0.00(+0.56%)
Sep 23, 2010
0.9208
0.9406
0.8812
0.8812
10,400
-0.07(-7.39%)
Sep 22, 2010
0.9307
0.9604
0.9060
0.9515
55,648
+0.02(+2.23%)
Sep 21, 2010
0.9604
0.9604
0.8862
0.9307
27,507
-0.05(-5.53%)
Sep 20, 2010
0.9852
0.9852
0.9753
0.9852
46,631
+0.00(+0.00%)
Sep 17, 2010
0.9357
0.9852
0.9307
0.9852
4,514
+0.01(+0.71%)
Sep 15, 2010
0.9604
0.9852
0.9530
0.9783
6,617
+0.00(+0.30%)
Sep 14, 2010
0.9258
0.9802
0.8713
0.9753
14,612
+0.04(+4.13%)
Sep 13, 2010
0.8961
0.9802
0.8862
0.9366
4,130
+0.04(+4.52%)
Sep 10, 2010
0.9258
0.9258
0.8961
0.8961
616
-0.02(-2.58%)
Sep 09, 2010
0.8763
0.9208
0.8763
0.9198
1,557
+0.03(+3.60%)
Sep 08, 2010
0.8862
0.9307
0.8565
0.8879
9,978
-0.01(-1.46%)
Sep 07, 2010
0.8911
0.9258
0.8911
0.9010
2,448
+0.01(+1.11%)
Sep 03, 2010
0.8911
0.8911
0.8812
0.8911
1,153
+0.00(+0.00%)
Sep 02, 2010
0.9356
0.9356
0.8840
0.8911
9,867
-0.07(-7.69%)
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
.