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 (%)
Feb 28, 2013
1.861
1.876
1.857
1.866
12,321
+0.01(+0.53%)
Feb 27, 2013
1.857
1.857
1.852
1.857
25,251
-0.01(-0.53%)
Feb 26, 2013
1.886
1.886
1.787
1.866
66,536
+0.00(+0.27%)
Feb 25, 2013
1.802
1.866
1.802
1.861
68,418
+0.04(+2.24%)
Feb 22, 2013
1.782
1.822
1.738
1.821
130,999
+0.04(+2.15%)
Feb 21, 2013
1.782
1.782
1.782
1.782
1,211
-0.01(-0.82%)
Feb 20, 2013
1.797
1.797
1.797
1.797
201
+0.00(+0.28%)
Feb 19, 2013
1.782
1.807
1.748
1.792
18,684
+0.01(+0.56%)
Feb 15, 2013
1.787
1.787
1.782
1.782
4,647
-0.01(-0.55%)
Feb 14, 2013
1.782
1.797
1.782
1.792
35,154
+0.01(+0.84%)
Feb 13, 2013
1.767
1.782
1.767
1.777
12,703
+0.02(+1.13%)
Feb 12, 2013
1.792
1.797
1.728
1.758
609,236
+0.03(+1.49%)
Feb 11, 2013
1.733
1.802
1.639
1.732
72,765
-0.01(-0.75%)
Feb 08, 2013
1.743
1.772
1.728
1.745
22,932
-0.03(-1.82%)
Feb 07, 2013
1.782
1.787
1.748
1.777
34,136
-0.00(-0.28%)
Feb 06, 2013
1.782
1.782
1.782
1.782
201
+0.01(+0.84%)
Feb 04, 2013
1.786
1.786
1.767
1.767
11,638
-0.01(-0.83%)
Feb 01, 2013
1.787
1.787
1.777
1.782
17,734
+0.00(+0.00%)
Jan 31, 2013
1.787
1.787
1.782
1.782
1,615
+0.00(+0.00%)
Jan 30, 2013
1.782
1.822
1.782
1.782
1,615
-0.01(-0.44%)
Jan 29, 2013
1.782
1.802
1.782
1.790
3,686
+0.01(+0.44%)
Jan 28, 2013
1.782
1.782
1.777
1.782
23,734
+0.00(+0.00%)
Jan 25, 2013
1.782
1.783
1.782
1.782
39,883
-0.00(-0.28%)
Jan 24, 2013
1.787
1.787
1.782
1.787
14,949
+0.00(+0.28%)
Jan 23, 2013
1.792
1.792
1.772
1.782
16,403
+0.00(+0.00%)
Jan 22, 2013
1.787
1.787
1.782
1.782
6,885
-0.00(-0.28%)
Jan 18, 2013
1.787
1.787
1.787
1.787
403
+0.00(+0.28%)
Jan 17, 2013
1.787
1.813
1.782
1.782
25,515
-0.00(-0.05%)
Jan 16, 2013
1.782
1.783
1.782
1.783
14,224
-0.04(-2.12%)
Jan 15, 2013
1.782
1.822
1.782
1.822
24,037
+0.02(+1.10%)
Jan 14, 2013
1.782
1.818
1.782
1.802
7,091
+0.00(+0.28%)
Jan 11, 2013
1.807
1.807
1.782
1.797
5,603
-0.01(-0.55%)
Jan 10, 2013
1.787
1.807
1.787
1.807
1,817
+0.04(+2.24%)
Jan 08, 2013
1.772
1.767
1.767
1.767
10,301
-0.01(-0.31%)
Jan 07, 2013
1.758
1.787
1.758
1.773
26,618
-0.00(-0.25%)
Jan 04, 2013
1.782
1.792
1.758
1.777
8,794
-0.03(-1.45%)
Jan 03, 2013
1.827
1.827
1.738
1.804
35,647
-0.01(-0.46%)
Dec 31, 2012
1.787
1.812
1.812
1.812
46,458
+0.00(+0.00%)
Dec 28, 2012
1.767
1.832
1.767
1.812
32,765
+0.04(+2.52%)
Dec 27, 2012
1.743
1.767
1.743
1.767
34,708
+0.03(+2.00%)
Dec 26, 2012
1.782
1.797
1.683
1.733
34,043
-0.02(-1.41%)
Dec 24, 2012
1.733
1.782
1.733
1.758
12,303
+0.02(+1.43%)
Dec 21, 2012
1.708
1.733
1.706
1.733
48,478
+0.02(+1.45%)
Dec 20, 2012
1.683
1.713
1.683
1.708
17,409
+0.02(+1.47%)
Dec 19, 2012
1.683
1.708
1.683
1.683
29,795
-0.01(-0.87%)
Dec 18, 2012
1.658
1.720
1.658
1.698
37,570
+0.03(+2.08%)
Dec 17, 2012
1.683
1.686
1.658
1.663
14,276
+0.00(+0.30%)
Dec 14, 2012
1.668
1.668
1.658
1.658
1,884
-0.03(-1.62%)
Dec 13, 2012
1.659
1.688
1.659
1.686
28,541
-0.00(-0.09%)
Dec 12, 2012
1.678
1.687
1.659
1.687
959
-0.00(-0.06%)
Dec 11, 2012
1.693
1.693
1.658
1.688
36,764
+0.03(+1.79%)
Dec 10, 2012
1.673
1.673
1.658
1.658
17,371
-0.01(-0.89%)
Dec 07, 2012
1.668
1.673
1.658
1.673
12,018
-0.01(-0.59%)
Dec 06, 2012
1.658
1.683
1.658
1.683
16,892
+0.04(+2.19%)
Dec 05, 2012
1.658
1.663
1.644
1.647
53,123
-0.01(-0.69%)
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
.