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
)
48.90
-0.49 (-0.99%)
Streaming Delayed Price
Updated: 10:20 AM EDT, Jun 4, 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 (%)
Dec 29, 2006
2.831
2.935
2.821
2.900
293,756
+0.08(+2.98%)
Dec 28, 2006
2.841
2.846
2.792
2.816
170,082
-0.03(-1.04%)
Dec 27, 2006
2.836
2.895
2.811
2.846
225,760
+0.02(+0.88%)
Dec 26, 2006
2.920
2.974
2.767
2.821
343,176
-0.08(-2.89%)
Dec 22, 2006
2.935
2.969
2.900
2.905
64,804
-0.01(-0.51%)
Dec 21, 2006
2.935
2.964
2.890
2.920
225,691
-0.04(-1.34%)
Dec 20, 2006
2.910
2.964
2.900
2.959
347,362
+0.06(+2.04%)
Dec 19, 2006
2.964
2.979
2.880
2.900
185,865
-0.06(-2.17%)
Dec 18, 2006
3.088
3.103
2.930
2.964
1,112,196
-0.11(-3.54%)
Dec 15, 2006
3.034
3.073
3.004
3.073
989,503
+0.06(+2.13%)
Dec 14, 2006
3.014
3.058
2.964
3.009
202,557
-0.00(-0.16%)
Dec 13, 2006
3.053
3.103
3.004
3.014
349,550
-0.04(-1.29%)
Dec 12, 2006
3.088
3.162
2.964
3.053
597,670
-0.05(-1.59%)
Dec 11, 2006
3.261
3.261
3.098
3.103
218,678
-0.13(-3.98%)
Dec 08, 2006
3.211
3.251
3.211
3.231
306,712
-0.01(-0.46%)
Dec 07, 2006
3.286
3.295
3.221
3.246
268,337
-0.01(-0.45%)
Dec 06, 2006
3.286
3.286
3.211
3.261
676,158
-0.03(-1.05%)
Dec 05, 2006
3.221
3.310
3.193
3.295
567,063
+0.09(+2.93%)
Dec 04, 2006
3.137
3.226
3.137
3.202
202,187
+0.01(+0.47%)
Dec 01, 2006
3.167
3.211
3.152
3.187
92,199
+0.00(+0.16%)
Nov 30, 2006
3.310
3.310
3.127
3.182
197,946
+0.03(+1.10%)
Nov 29, 2006
3.142
3.360
3.068
3.147
381,547
+0.04(+1.27%)
Nov 28, 2006
3.127
3.152
3.063
3.108
124,692
-0.01(-0.32%)
Nov 27, 2006
3.127
3.162
3.088
3.118
196,242
-0.03(-0.94%)
Nov 24, 2006
3.162
3.162
3.132
3.147
45,960
-0.02(-0.62%)
Nov 22, 2006
3.211
3.221
3.162
3.167
156,345
-0.04(-1.23%)
Nov 21, 2006
3.093
3.207
3.088
3.207
267,252
+0.11(+3.67%)
Nov 20, 2006
3.024
3.142
2.999
3.093
177,721
+0.05(+1.79%)
Nov 17, 2006
3.024
3.058
2.979
3.039
110,601
-0.00(-0.16%)
Nov 16, 2006
2.969
3.113
2.969
3.043
293,762
+0.07(+2.50%)
Nov 15, 2006
2.757
3.009
2.757
2.969
316,200
+0.20(+7.13%)
Nov 14, 2006
2.816
2.816
2.717
2.772
175,472
-0.01(-0.53%)
Nov 13, 2006
2.841
2.841
2.762
2.787
186,970
-0.05(-1.91%)
Nov 10, 2006
2.836
2.900
2.831
2.841
99,855
-0.01(-0.35%)
Nov 09, 2006
2.866
2.925
2.841
2.851
211,307
-0.02(-0.86%)
Nov 08, 2006
2.777
2.900
2.772
2.876
190,715
+0.07(+2.65%)
Nov 07, 2006
2.717
2.866
2.668
2.801
541,951
+0.14(+5.39%)
Nov 06, 2006
2.964
3.053
2.446
2.658
1,220,478
-0.40(-12.94%)
Nov 03, 2006
2.989
3.068
2.964
3.053
272,409
+0.05(+1.81%)
Nov 02, 2006
3.137
3.137
2.984
2.999
270,359
-0.14(-4.56%)
Nov 01, 2006
3.063
3.182
2.989
3.142
301,735
+0.08(+2.58%)
Oct 31, 2006
3.009
3.108
3.004
3.063
102,464
+0.04(+1.47%)
Oct 30, 2006
3.014
3.103
2.999
3.019
160,626
+0.01(+0.49%)
Oct 27, 2006
2.945
3.048
2.945
3.004
231,476
+0.03(+1.00%)
Oct 26, 2006
2.979
3.004
2.921
2.974
146,589
+0.02(+0.67%)
Oct 25, 2006
2.984
3.048
2.940
2.955
144,227
-0.03(-0.99%)
Oct 24, 2006
3.053
3.068
2.979
2.984
194,520
-0.04(-1.47%)
Oct 23, 2006
3.039
3.063
2.969
3.029
173,826
+0.02(+0.66%)
Oct 20, 2006
3.039
3.051
2.969
3.009
191,417
-0.03(-0.98%)
Oct 19, 2006
3.127
3.127
2.999
3.039
188,482
-0.09(-3.00%)
Oct 18, 2006
3.246
3.246
3.108
3.132
275,198
-0.01(-0.47%)
Oct 17, 2006
2.999
3.162
2.979
3.147
477,349
+0.17(+5.64%)
Oct 16, 2006
2.826
3.014
2.811
2.979
349,384
+0.17(+5.98%)
Oct 13, 2006
2.722
2.816
2.717
2.811
135,164
+0.09(+3.27%)
Oct 12, 2006
2.757
2.792
2.717
2.722
304,556
-0.05(-1.96%)
Oct 11, 2006
2.752
2.789
2.752
2.777
101,250
+0.01(+0.36%)
Oct 10, 2006
2.787
2.816
2.762
2.767
97,564
-0.02(-0.89%)
Oct 09, 2006
2.816
2.836
2.787
2.792
52,717
-0.03(-1.22%)
Oct 06, 2006
2.792
2.856
2.777
2.826
123,425
+0.02(+0.70%)
Oct 05, 2006
2.806
2.826
2.792
2.806
145,237
+0.00(+0.00%)
Oct 04, 2006
2.712
2.831
2.712
2.806
210,807
+0.09(+3.46%)
Oct 03, 2006
2.747
2.821
2.712
2.712
427,026
-0.05(-1.96%)
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
.