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 29, 2019
10.21
10.30
9.955
10.27
363,002
+0.12(+1.17%)
Mar 28, 2019
9.906
10.16
9.802
10.15
142,552
+0.25(+2.55%)
Mar 27, 2019
9.960
10.01
9.797
9.896
126,582
-0.06(-0.65%)
Mar 26, 2019
10.13
10.18
9.901
9.960
116,150
-0.08(-0.79%)
Mar 25, 2019
9.693
10.06
9.653
10.04
157,761
+0.35(+3.63%)
Mar 22, 2019
10.17
10.20
9.604
9.688
215,134
-0.50(-4.91%)
Mar 21, 2019
10.31
10.60
10.08
10.19
188,391
-0.12(-1.20%)
Mar 20, 2019
10.45
10.48
10.16
10.31
168,827
-0.10(-0.95%)
Mar 19, 2019
10.47
10.70
10.35
10.41
168,138
-0.06(-0.57%)
Mar 18, 2019
10.36
10.47
10.20
10.47
93,192
+0.13(+1.25%)
Mar 15, 2019
10.25
10.47
10.25
10.34
231,295
+0.09(+0.92%)
Mar 14, 2019
10.30
10.43
10.15
10.25
95,315
-0.03(-0.34%)
Mar 13, 2019
10.35
10.38
10.21
10.28
98,077
-0.02(-0.19%)
Mar 12, 2019
10.36
10.40
10.18
10.30
140,548
-0.02(-0.24%)
Mar 11, 2019
10.05
10.47
9.955
10.33
189,686
+0.37(+3.73%)
Mar 08, 2019
9.663
10.11
9.653
9.955
152,715
+0.19(+1.98%)
Mar 07, 2019
10.14
10.17
9.737
9.762
209,440
-0.39(-3.81%)
Mar 06, 2019
10.37
10.37
10.05
10.15
139,952
-0.21(-2.05%)
Mar 05, 2019
11.01
11.01
10.22
10.36
255,602
-0.56(-5.12%)
Mar 04, 2019
10.93
11.21
10.67
10.92
365,686
+0.25(+2.32%)
Mar 01, 2019
10.64
11.15
10.64
10.67
254,727
+0.03(+0.33%)
Feb 28, 2019
10.26
10.64
10.12
10.64
217,827
+0.41(+3.97%)
Feb 27, 2019
10.000
10.25
9.876
10.23
153,634
+0.21(+2.07%)
Feb 26, 2019
10.37
10.37
9.990
10.02
186,510
-0.23(-2.22%)
Feb 25, 2019
10.43
10.62
10.25
10.25
142,982
-0.06(-0.58%)
Feb 22, 2019
10.15
10.44
10.15
10.31
217,760
+0.01(+0.10%)
Feb 21, 2019
10.48
10.52
10.17
10.30
148,572
-0.23(-2.16%)
Feb 20, 2019
10.64
10.79
10.31
10.53
282,561
-0.10(-0.98%)
Feb 19, 2019
10.47
10.64
10.26
10.63
214,866
+0.16(+1.56%)
Feb 15, 2019
10.64
10.64
10.40
10.47
174,935
-0.14(-1.31%)
Feb 14, 2019
10.39
10.64
10.39
10.61
277,659
+0.12(+1.13%)
Feb 13, 2019
10.64
10.64
10.20
10.49
585,920
+0.09(+0.86%)
Feb 12, 2019
9.856
10.68
9.777
10.40
769,013
+0.54(+5.47%)
Feb 11, 2019
10.03
10.18
9.589
9.861
238,276
-0.04(-0.45%)
Feb 08, 2019
9.653
9.960
9.282
9.906
237,355
+0.04(+0.45%)
Feb 07, 2019
9.772
9.891
9.589
9.861
282,436
+0.07(+0.76%)
Feb 06, 2019
9.401
9.802
9.317
9.787
248,360
+0.48(+5.16%)
Feb 05, 2019
9.183
9.529
8.970
9.307
608,041
+0.13(+1.40%)
Feb 04, 2019
7.921
9.232
7.921
9.178
449,629
+1.54(+20.16%)
Feb 01, 2019
7.624
7.822
7.475
7.638
59,793
-0.14(-1.78%)
Jan 31, 2019
7.723
7.822
7.411
7.777
47,061
+0.00(+0.06%)
Jan 30, 2019
7.668
7.867
7.492
7.772
55,872
+0.14(+1.88%)
Jan 29, 2019
7.683
7.764
7.609
7.629
63,875
-0.11(-1.41%)
Jan 28, 2019
7.921
7.921
7.723
7.737
49,101
-0.21(-2.68%)
Jan 25, 2019
7.921
8.020
7.698
7.950
64,237
+0.00(+0.06%)
Jan 24, 2019
7.510
7.945
7.475
7.945
72,976
+0.43(+5.73%)
Jan 23, 2019
7.836
7.836
7.048
7.515
83,801
-0.29(-3.74%)
Jan 22, 2019
8.267
8.267
7.802
7.807
55,757
-0.47(-5.63%)
Jan 18, 2019
8.129
8.327
8.124
8.272
112,516
+0.20(+2.45%)
Jan 17, 2019
7.975
8.203
7.975
8.074
30,147
+0.06(+0.74%)
Jan 16, 2019
8.089
8.199
7.965
8.015
46,089
-0.04(-0.55%)
Jan 15, 2019
7.752
8.094
7.631
8.059
63,706
+0.31(+4.03%)
Jan 14, 2019
7.896
7.945
7.747
7.747
43,384
-0.15(-1.88%)
Jan 11, 2019
7.574
8.044
7.574
7.896
120,596
+0.32(+4.18%)
Jan 10, 2019
7.480
7.653
7.440
7.579
57,894
+0.16(+2.20%)
Jan 09, 2019
7.426
7.559
7.341
7.416
63,360
-0.01(-0.13%)
Jan 08, 2019
7.381
7.663
7.257
7.426
72,351
+0.04(+0.54%)
Jan 07, 2019
7.341
7.641
7.198
7.386
71,782
+0.04(+0.54%)
Jan 04, 2019
7.332
7.671
7.079
7.346
83,427
+0.11(+1.57%)
Jan 03, 2019
7.599
7.653
7.183
7.233
54,123
-0.45(-5.86%)
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
.