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 (%)
Mar 31, 2006
3.727
3.829
3.587
3.650
607,351
-0.06(-1.49%)
Mar 30, 2006
3.831
3.840
3.602
3.706
704,171
-0.08(-2.14%)
Mar 29, 2006
3.608
3.804
3.591
3.787
719,332
+0.20(+5.58%)
Mar 28, 2006
3.767
3.780
3.564
3.587
1,432,078
-0.04(-1.15%)
Mar 27, 2006
3.421
3.686
3.421
3.628
1,818,167
+0.28(+8.34%)
Mar 24, 2006
3.366
3.366
3.190
3.349
369,127
+0.04(+1.06%)
Mar 23, 2006
3.292
3.355
3.278
3.314
319,349
+0.02(+0.74%)
Mar 22, 2006
3.140
3.380
3.140
3.289
859,576
+0.15(+4.91%)
Mar 21, 2006
3.047
3.164
2.931
3.135
452,791
+0.09(+3.11%)
Mar 20, 2006
3.036
3.157
2.995
3.041
235,527
-0.01(-0.22%)
Mar 17, 2006
2.975
3.138
2.964
3.047
347,024
+0.07(+2.29%)
Mar 16, 2006
3.144
3.151
2.973
2.979
316,792
-0.15(-4.65%)
Mar 15, 2006
2.922
3.124
2.863
3.124
478,445
+0.19(+6.61%)
Mar 14, 2006
3.012
3.012
2.801
2.931
707,640
-0.10(-3.20%)
Mar 13, 2006
3.043
3.116
2.959
3.028
480,008
-0.04(-1.22%)
Mar 10, 2006
3.047
3.190
3.043
3.065
341,870
-0.03(-1.07%)
Mar 09, 2006
3.058
3.487
3.025
3.098
926,358
+0.06(+1.88%)
Mar 08, 2006
3.034
3.069
3.010
3.041
281,460
+0.02(+0.51%)
Mar 07, 2006
3.050
3.072
3.014
3.025
369,096
-0.07(-2.20%)
Mar 06, 2006
3.105
3.278
3.025
3.094
420,404
-0.02(-0.50%)
Mar 03, 2006
3.127
3.151
2.944
3.109
817,052
-0.10(-3.09%)
Mar 02, 2006
3.397
3.397
3.157
3.208
593,829
-0.18(-5.32%)
Mar 01, 2006
3.344
3.410
3.333
3.388
258,409
+0.04(+1.25%)
Feb 28, 2006
3.408
3.454
3.300
3.347
344,385
-0.06(-1.81%)
Feb 27, 2006
3.523
3.523
3.333
3.408
661,404
-0.05(-1.53%)
Feb 24, 2006
3.474
3.474
3.391
3.461
414,423
+0.03(+0.77%)
Feb 23, 2006
3.483
3.492
3.322
3.435
364,440
-0.04(-1.08%)
Feb 22, 2006
3.419
3.472
3.307
3.472
245,868
+0.06(+1.81%)
Feb 21, 2006
3.454
3.483
3.197
3.410
937,593
-0.04(-1.02%)
Feb 17, 2006
3.349
3.470
3.309
3.446
679,308
+0.11(+3.37%)
Feb 16, 2006
3.283
3.344
3.256
3.333
503,566
+0.05(+1.54%)
Feb 15, 2006
3.155
3.355
3.155
3.283
1,677,462
+0.16(+5.07%)
Feb 14, 2006
3.023
3.144
2.999
3.124
302,860
+0.13(+4.34%)
Feb 13, 2006
2.981
3.069
2.964
2.995
349,545
+0.04(+1.42%)
Feb 10, 2006
2.992
3.021
2.937
2.953
274,964
-0.03(-1.03%)
Feb 09, 2006
2.915
3.080
2.874
2.984
447,146
+0.07(+2.34%)
Feb 08, 2006
2.907
2.915
2.805
2.915
370,039
+0.07(+2.32%)
Feb 07, 2006
2.860
2.944
2.755
2.849
299,467
-0.01(-0.38%)
Feb 06, 2006
2.869
2.885
2.753
2.860
371,969
+0.10(+3.75%)
Feb 03, 2006
2.728
2.772
2.649
2.757
244,405
+0.01(+0.48%)
Feb 02, 2006
2.918
3.028
2.640
2.744
207,713
-0.12(-4.22%)
Feb 01, 2006
2.794
2.865
2.770
2.865
223,689
+0.08(+2.92%)
Jan 31, 2006
2.777
2.808
2.753
2.783
180,417
-0.03(-1.17%)
Jan 30, 2006
2.662
2.841
2.656
2.816
506,565
+0.16(+5.96%)
Jan 27, 2006
2.623
2.673
2.623
2.658
129,784
+0.05(+2.03%)
Jan 26, 2006
2.489
2.618
2.489
2.605
141,877
+0.11(+4.59%)
Jan 25, 2006
2.566
2.566
2.460
2.491
77,028
-0.06(-2.25%)
Jan 24, 2006
2.616
2.616
2.517
2.548
66,869
-0.05(-2.03%)
Jan 23, 2006
2.526
2.625
2.526
2.601
109,448
+0.05(+1.90%)
Jan 20, 2006
2.596
2.618
2.453
2.552
217,481
-0.03(-1.19%)
Jan 19, 2006
2.517
2.735
2.420
2.583
321,188
+0.10(+3.89%)
Jan 18, 2006
2.447
2.508
2.445
2.486
88,911
-0.03(-1.05%)
Jan 17, 2006
2.464
2.552
2.447
2.513
118,677
+0.02(+0.62%)
Jan 13, 2006
2.550
2.552
2.438
2.497
193,794
-0.07(-2.83%)
Jan 12, 2006
2.585
2.625
2.515
2.570
176,642
+0.03(+1.04%)
Jan 11, 2006
2.640
2.640
2.434
2.544
368,854
-0.09(-3.43%)
Jan 10, 2006
2.634
2.678
2.616
2.634
346,466
+0.02(+0.85%)
Jan 09, 2006
2.412
2.612
2.368
2.612
423,292
+0.25(+10.51%)
Jan 06, 2006
2.244
2.409
2.244
2.363
220,072
+0.14(+6.34%)
Jan 05, 2006
2.260
2.260
2.205
2.222
115,050
-0.01(-0.30%)
Jan 04, 2006
2.167
2.297
2.090
2.229
278,430
+0.03(+1.20%)
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
.