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 (%)
Nov 30, 2018
8.148
8.277
7.960
8.188
40,198
+0.04(+0.55%)
Nov 29, 2018
8.079
8.247
8.005
8.143
24,850
+0.06(+0.73%)
Nov 28, 2018
7.990
8.129
7.886
8.084
54,999
+0.13(+1.68%)
Nov 27, 2018
7.851
8.034
7.851
7.950
31,613
+0.01(+0.19%)
Nov 26, 2018
8.039
8.039
7.790
7.935
68,778
-0.11(-1.35%)
Nov 23, 2018
7.856
8.539
7.856
8.044
19,190
+0.07(+0.87%)
Nov 21, 2018
7.975
7.975
7.975
0
+0.01(+0.19%)
Nov 20, 2018
8.267
8.397
7.896
7.960
63,766
-0.34(-4.06%)
Nov 19, 2018
8.500
8.500
8.232
8.297
66,990
-0.17(-2.05%)
Nov 16, 2018
8.272
8.554
8.039
8.470
91,104
+0.14(+1.66%)
Nov 15, 2018
8.232
8.393
8.232
8.331
61,463
+0.06(+0.78%)
Nov 14, 2018
8.396
8.396
8.129
8.267
96,683
-0.07(-0.89%)
Nov 13, 2018
8.490
8.490
8.218
8.341
148,784
-0.06(-0.71%)
Nov 12, 2018
8.589
8.589
8.322
8.401
123,689
-0.17(-2.02%)
Nov 09, 2018
8.539
8.638
7.995
8.574
83,225
-0.03(-0.35%)
Nov 08, 2018
8.391
8.668
8.257
8.604
137,282
+0.28(+3.33%)
Nov 07, 2018
8.455
8.782
8.039
8.327
156,157
-0.09(-1.06%)
Nov 06, 2018
7.747
8.470
7.747
8.416
239,169
+0.63(+8.07%)
Nov 05, 2018
7.673
7.846
7.445
7.787
139,811
+0.33(+4.45%)
Nov 02, 2018
7.133
7.594
7.079
7.455
105,648
+0.32(+4.44%)
Nov 01, 2018
6.975
7.151
6.970
7.138
68,788
+0.17(+2.49%)
Oct 31, 2018
6.990
7.178
6.906
6.965
95,127
+0.06(+0.93%)
Oct 30, 2018
6.827
7.015
6.772
6.901
85,302
+0.09(+1.38%)
Oct 29, 2018
6.856
6.958
6.693
6.807
86,861
+0.03(+0.44%)
Oct 26, 2018
6.832
6.990
6.725
6.777
59,995
-0.18(-2.63%)
Oct 25, 2018
6.851
7.034
6.827
6.960
65,778
+0.15(+2.25%)
Oct 24, 2018
7.089
7.138
6.787
6.807
85,597
-0.24(-3.44%)
Oct 23, 2018
6.841
7.153
6.704
7.049
85,639
+0.12(+1.71%)
Oct 22, 2018
6.866
7.059
6.866
6.931
61,267
+0.06(+0.86%)
Oct 19, 2018
6.906
7.094
6.827
6.871
74,539
-0.04(-0.64%)
Oct 18, 2018
6.896
6.955
6.747
6.916
66,342
-0.01(-0.21%)
Oct 17, 2018
7.049
7.049
6.798
6.931
121,659
-0.04(-0.64%)
Oct 16, 2018
6.782
7.074
6.609
6.975
70,491
+0.23(+3.45%)
Oct 15, 2018
6.505
6.792
6.455
6.742
72,604
+0.25(+3.81%)
Oct 12, 2018
6.693
6.935
6.401
6.495
132,110
-0.13(-1.94%)
Oct 11, 2018
6.876
7.025
6.599
6.624
103,749
-0.27(-3.88%)
Oct 10, 2018
7.203
7.218
6.871
6.891
96,380
-0.31(-4.33%)
Oct 09, 2018
7.094
7.233
7.064
7.203
36,738
+0.12(+1.68%)
Oct 08, 2018
7.054
7.153
7.015
7.084
51,490
+0.00(+0.07%)
Oct 05, 2018
7.208
7.208
6.975
7.079
85,043
-0.12(-1.72%)
Oct 04, 2018
7.282
7.287
7.183
7.203
44,673
-0.10(-1.42%)
Oct 03, 2018
7.277
7.351
7.252
7.307
51,034
+0.03(+0.48%)
Oct 02, 2018
7.297
7.327
7.252
7.272
64,881
-0.02(-0.27%)
Oct 01, 2018
7.401
7.534
7.252
7.292
90,213
-0.11(-1.47%)
Sep 28, 2018
7.351
7.401
7.307
7.401
62,217
+0.07(+1.01%)
Sep 27, 2018
7.277
7.376
7.252
7.327
35,704
+0.05(+0.68%)
Sep 26, 2018
7.376
7.413
7.277
7.277
82,367
-0.07(-1.01%)
Sep 25, 2018
7.252
7.500
7.223
7.351
126,963
+0.22(+3.13%)
Sep 24, 2018
7.129
7.252
7.017
7.129
84,730
-0.07(-1.03%)
Sep 21, 2018
7.129
7.252
7.129
7.203
143,423
+0.05(+0.69%)
Sep 20, 2018
6.881
7.228
6.733
7.153
60,868
+0.27(+3.96%)
Sep 19, 2018
7.054
7.079
6.708
6.881
85,575
-0.20(-2.80%)
Sep 18, 2018
7.376
7.376
7.054
7.079
61,088
-0.27(-3.70%)
Sep 17, 2018
7.624
7.624
7.277
7.351
56,171
-0.27(-3.57%)
Sep 14, 2018
7.302
7.772
7.091
7.624
163,219
+0.30(+4.05%)
Sep 13, 2018
6.733
7.401
6.627
7.327
241,977
+0.57(+8.43%)
Sep 12, 2018
7.426
7.549
6.386
6.757
562,479
-0.72(-9.60%)
Sep 11, 2018
7.673
7.723
7.450
7.475
118,501
-0.19(-2.42%)
Sep 10, 2018
7.772
7.772
7.574
7.661
96,766
+0.04(+0.49%)
Sep 07, 2018
7.698
7.797
7.309
7.624
58,379
-0.07(-0.96%)
Sep 06, 2018
7.599
7.846
7.583
7.698
99,713
+0.07(+0.97%)
Sep 05, 2018
7.822
7.859
7.525
7.624
152,533
+0.00(+0.00%)
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
.