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
)
44.63
+0.18 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2006
3.408
3.454
3.300
3.346
344,406
-0.06(-1.81%)
Feb 27, 2006
3.522
3.522
3.333
3.408
661,445
-0.05(-1.53%)
Feb 24, 2006
3.474
3.474
3.390
3.461
414,449
+0.03(+0.77%)
Feb 23, 2006
3.483
3.492
3.322
3.434
364,462
-0.04(-1.08%)
Feb 22, 2006
3.419
3.472
3.307
3.472
245,884
+0.06(+1.81%)
Feb 21, 2006
3.454
3.483
3.197
3.410
937,651
-0.04(-1.02%)
Feb 17, 2006
3.349
3.470
3.309
3.445
679,350
+0.11(+3.37%)
Feb 16, 2006
3.283
3.344
3.256
3.333
503,597
+0.05(+1.54%)
Feb 15, 2006
3.155
3.355
3.155
3.283
1,677,567
+0.16(+5.07%)
Feb 14, 2006
3.023
3.144
2.999
3.124
302,879
+0.13(+4.34%)
Feb 13, 2006
2.981
3.069
2.964
2.994
349,566
+0.04(+1.42%)
Feb 10, 2006
2.992
3.021
2.937
2.953
274,981
-0.03(-1.03%)
Feb 09, 2006
2.915
3.080
2.873
2.983
447,174
+0.07(+2.34%)
Feb 08, 2006
2.906
2.915
2.805
2.915
370,062
+0.07(+2.32%)
Feb 07, 2006
2.860
2.944
2.755
2.849
299,485
-0.01(-0.38%)
Feb 06, 2006
2.869
2.884
2.752
2.860
371,992
+0.10(+3.75%)
Feb 03, 2006
2.728
2.772
2.649
2.757
244,420
+0.01(+0.48%)
Feb 02, 2006
2.917
3.027
2.640
2.744
207,726
-0.12(-4.22%)
Feb 01, 2006
2.794
2.865
2.770
2.865
223,703
+0.08(+2.93%)
Jan 31, 2006
2.777
2.807
2.752
2.783
180,428
-0.03(-1.17%)
Jan 30, 2006
2.662
2.840
2.656
2.816
506,597
+0.16(+5.96%)
Jan 27, 2006
2.623
2.673
2.623
2.658
129,792
+0.05(+2.03%)
Jan 26, 2006
2.488
2.618
2.488
2.605
141,886
+0.11(+4.59%)
Jan 25, 2006
2.565
2.565
2.460
2.491
77,033
-0.06(-2.25%)
Jan 24, 2006
2.616
2.616
2.517
2.548
66,873
-0.05(-2.03%)
Jan 23, 2006
2.526
2.625
2.526
2.601
109,455
+0.05(+1.90%)
Jan 20, 2006
2.596
2.618
2.453
2.552
217,495
-0.03(-1.19%)
Jan 19, 2006
2.517
2.735
2.420
2.583
321,208
+0.10(+3.89%)
Jan 18, 2006
2.447
2.508
2.444
2.486
88,917
-0.03(-1.05%)
Jan 17, 2006
2.464
2.552
2.447
2.513
118,684
+0.02(+0.62%)
Jan 13, 2006
2.550
2.552
2.438
2.497
193,806
-0.07(-2.83%)
Jan 12, 2006
2.585
2.625
2.514
2.570
176,653
+0.03(+1.04%)
Jan 11, 2006
2.640
2.640
2.433
2.543
368,877
-0.09(-3.42%)
Jan 10, 2006
2.634
2.678
2.616
2.634
346,488
+0.02(+0.85%)
Jan 09, 2006
2.411
2.612
2.368
2.611
423,318
+0.25(+10.51%)
Jan 06, 2006
2.244
2.409
2.244
2.363
220,086
+0.14(+6.34%)
Jan 05, 2006
2.260
2.260
2.205
2.222
115,057
-0.01(-0.30%)
Jan 04, 2006
2.167
2.297
2.090
2.229
278,448
+0.03(+1.20%)
Jan 03, 2006
2.282
2.288
2.200
2.202
216,377
-0.08(-3.38%)
Dec 30, 2005
2.352
2.409
2.255
2.279
306,994
-0.11(-4.43%)
Dec 29, 2005
2.337
2.453
2.200
2.385
183,737
-1.14(-32.42%)
Dec 28, 2005
3.619
3.670
3.300
3.529
530,413
-0.01(-0.25%)
Dec 27, 2005
3.584
3.674
3.531
3.538
321,793
-0.04(-1.23%)
Dec 23, 2005
3.597
3.714
3.401
3.582
415,876
+0.07(+2.13%)
Dec 22, 2005
3.489
3.575
3.410
3.507
431,330
+0.04(+1.01%)
Dec 21, 2005
3.267
3.474
3.236
3.472
1,047,191
+0.20(+5.98%)
Dec 20, 2005
3.302
3.395
3.236
3.276
507,688
-0.09(-2.68%)
Dec 19, 2005
3.511
3.529
3.302
3.366
975,379
-0.14(-4.08%)
Dec 16, 2005
3.591
3.632
3.382
3.509
879,477
-0.11(-3.16%)
Dec 15, 2005
3.628
3.685
3.525
3.624
209,074
-0.00(-0.06%)
Dec 14, 2005
3.789
3.841
3.560
3.626
237,254
-0.14(-3.68%)
Dec 13, 2005
3.828
3.828
3.749
3.764
315,430
+0.00(+0.06%)
Dec 12, 2005
3.703
3.820
3.637
3.762
802,210
+0.14(+3.89%)
Dec 09, 2005
3.591
3.738
3.591
3.621
329,974
+0.03(+0.92%)
Dec 08, 2005
3.740
3.740
3.525
3.588
480,417
-0.11(-3.03%)
Dec 07, 2005
3.795
3.795
3.577
3.701
775,849
-0.06(-1.52%)
Dec 06, 2005
3.797
3.888
3.740
3.758
1,228,995
+0.02(+0.53%)
Dec 05, 2005
3.793
3.793
3.650
3.738
1,339,441
+0.01(+0.35%)
Dec 02, 2005
3.676
3.762
3.584
3.725
1,548,971
+0.06(+1.68%)
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
.