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
)
46.94
+1.44 (+3.15%)
Streaming Delayed Price
Updated: 2:41 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 (%)
Feb 28, 2011
1.158
1.163
1.139
1.163
9,865
+0.00(+0.43%)
Feb 25, 2011
1.089
1.163
1.079
1.158
5,017
+0.03(+2.59%)
Feb 24, 2011
1.089
1.162
1.089
1.129
9,968
+0.05(+4.16%)
Feb 23, 2011
1.114
1.114
1.074
1.084
12,123
-0.02(-1.75%)
Feb 22, 2011
1.114
1.114
1.054
1.104
30,187
-0.01(-0.49%)
Feb 18, 2011
1.064
1.163
1.010
1.109
40,941
+0.03(+2.76%)
Feb 17, 2011
1.089
1.089
1.055
1.079
6,261
-0.01(-0.91%)
Feb 16, 2011
1.094
1.094
0.9901
1.089
91,336
+0.01(+1.38%)
Feb 15, 2011
1.040
1.099
1.015
1.074
7,348
+0.03(+2.84%)
Feb 14, 2011
1.015
1.188
0.9901
1.045
123,600
+0.09(+9.89%)
Feb 11, 2011
0.9604
0.9753
0.9406
0.9506
8,877
-0.01(-1.53%)
Feb 10, 2011
0.9852
0.9901
0.9654
0.9654
13,705
-0.01(-1.52%)
Feb 09, 2011
0.9555
0.9822
0.9555
0.9802
7,318
+0.01(+1.02%)
Feb 08, 2011
0.9951
0.9951
0.9456
0.9703
77,080
-0.02(-2.49%)
Feb 07, 2011
0.9307
0.9951
0.9307
0.9951
132,413
+0.05(+5.79%)
Feb 04, 2011
0.9124
0.9406
0.8862
0.9406
20,197
+0.01(+1.60%)
Feb 03, 2011
0.9109
0.9258
0.8862
0.9258
10,642
-0.01(-1.58%)
Feb 02, 2011
0.9307
0.9406
0.9129
0.9406
6,966
+0.00(+0.53%)
Feb 01, 2011
0.8911
0.9357
0.8713
0.9357
12,836
+0.00(+0.53%)
Jan 31, 2011
0.8565
0.9357
0.8565
0.9307
8,968
+0.03(+3.30%)
Jan 28, 2011
0.8862
0.9010
0.8713
0.9010
2,197
+0.00(+0.55%)
Jan 27, 2011
0.8812
0.9010
0.8614
0.8961
4,423
-0.00(-0.14%)
Jan 26, 2011
0.8911
0.8974
0.8718
0.8974
3,334
-0.01(-0.95%)
Jan 25, 2011
0.8763
0.9406
0.8416
0.9060
60,147
+0.03(+3.40%)
Jan 24, 2011
0.8614
0.8762
0.8614
0.8762
3,078
+0.01(+1.72%)
Jan 21, 2011
0.8565
0.8763
0.8367
0.8614
20,160
+0.01(+1.75%)
Jan 20, 2011
0.8317
0.8466
0.8218
0.8466
5,972
+0.01(+1.79%)
Jan 19, 2011
0.8416
0.8679
0.8218
0.8317
16,442
-0.03(-4.00%)
Jan 18, 2011
0.8367
0.8713
0.8218
0.8664
11,626
+0.01(+1.74%)
Jan 14, 2011
0.8664
0.8713
0.8169
0.8515
51,695
-0.00(-0.58%)
Jan 13, 2011
0.8911
0.8911
0.8565
0.8565
3,969
-0.03(-3.89%)
Jan 12, 2011
0.8911
0.8911
0.8565
0.8911
2,090
+0.02(+2.86%)
Jan 11, 2011
0.8664
0.8713
0.8664
0.8664
2,520
+0.01(+1.74%)
Jan 10, 2011
0.8515
0.8812
0.8515
0.8515
36,728
-0.04(-4.44%)
Jan 07, 2011
0.8466
0.8911
0.8466
0.8911
3,635
+0.05(+5.88%)
Jan 06, 2011
0.8416
0.8862
0.8317
0.8416
30,096
-0.01(-1.16%)
Jan 05, 2011
0.8862
0.8862
0.8515
0.8515
5,601
-0.05(-5.49%)
Jan 04, 2011
0.9060
0.9060
0.8515
0.9010
13,935
+0.02(+1.96%)
Jan 03, 2011
0.8763
0.8862
0.8317
0.8837
15,512
+0.01(+1.42%)
Dec 31, 2010
0.8317
0.8862
0.8317
0.8713
37,059
+0.03(+4.14%)
Dec 30, 2010
0.9010
0.9109
0.8218
0.8367
48,391
-0.08(-9.13%)
Dec 29, 2010
0.9852
0.9852
0.9109
0.9208
14,579
-0.03(-3.63%)
Dec 28, 2010
0.8812
0.9654
0.8812
0.9555
39,051
+0.07(+8.43%)
Dec 27, 2010
0.9010
0.9035
0.8812
0.8812
4,379
-0.05(-5.32%)
Dec 23, 2010
0.9456
0.9703
0.8812
0.9307
17,510
-0.00(-0.01%)
Dec 22, 2010
0.9208
0.9456
0.9208
0.9308
6,067
+0.01(+1.63%)
Dec 21, 2010
0.9555
0.9555
0.9109
0.9159
4,350
-0.04(-4.15%)
Dec 20, 2010
0.8218
0.9703
0.8169
0.9555
121,362
+0.12(+14.88%)
Dec 17, 2010
0.8169
0.8317
0.7971
0.8317
22,843
+0.00(+0.00%)
Dec 16, 2010
0.8020
0.8416
0.8020
0.8317
13,097
+0.02(+3.07%)
Dec 15, 2010
0.8020
0.8070
0.8020
0.8070
11,776
+0.00(+0.00%)
Dec 14, 2010
0.8416
0.8416
0.7921
0.8070
19,938
-0.03(-3.55%)
Dec 13, 2010
0.8416
0.8416
0.7921
0.8367
17,347
-0.00(-0.59%)
Dec 10, 2010
0.8070
0.8416
0.7872
0.8416
17,423
+0.03(+3.66%)
Dec 09, 2010
0.7872
0.8119
0.7723
0.8119
14,543
-0.01(-1.03%)
Dec 08, 2010
0.8070
0.8317
0.7674
0.8203
36,156
+0.01(+1.66%)
Dec 07, 2010
0.8218
0.8416
0.8020
0.8070
24,071
-0.03(-4.12%)
Dec 06, 2010
0.8169
0.8614
0.8020
0.8416
8,485
+0.02(+3.03%)
Dec 03, 2010
0.8466
0.8466
0.8070
0.8169
14,725
-0.00(-0.60%)
Dec 02, 2010
0.8070
0.8565
0.7971
0.8218
8,184
-0.00(-0.60%)
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
.