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 (%)
May 31, 2018
5.940
5.965
5.792
5.866
55,252
-0.05(-0.84%)
May 30, 2018
5.965
5.990
5.841
5.916
45,329
+0.00(+0.00%)
May 29, 2018
5.891
5.916
5.767
5.916
40,459
+0.05(+0.84%)
May 25, 2018
5.866
5.866
5.866
0
-0.02(-0.42%)
May 24, 2018
5.965
5.991
5.866
5.891
44,935
-0.05(-0.83%)
May 23, 2018
5.916
5.965
5.869
5.940
42,354
+0.02(+0.42%)
May 22, 2018
5.916
6.077
5.866
5.916
94,227
-0.02(-0.42%)
May 21, 2018
5.866
6.015
5.866
5.940
153,808
+0.07(+1.27%)
May 18, 2018
5.916
5.916
5.817
5.866
72,170
+0.00(+0.00%)
May 17, 2018
5.817
5.891
5.742
5.866
24,695
+0.05(+0.85%)
May 16, 2018
5.916
5.916
5.742
5.817
58,250
-0.05(-0.84%)
May 15, 2018
5.792
5.916
5.792
5.866
24,222
+0.00(+0.00%)
May 14, 2018
5.817
5.906
5.792
5.866
21,527
+0.07(+1.28%)
May 11, 2018
5.940
5.940
5.718
5.792
38,310
-0.12(-2.09%)
May 10, 2018
5.891
5.916
5.817
5.916
32,280
+0.02(+0.42%)
May 09, 2018
5.792
5.936
5.767
5.891
102,927
+0.07(+1.28%)
May 08, 2018
5.866
5.866
5.643
5.817
95,560
-0.02(-0.42%)
May 07, 2018
5.569
5.916
5.272
5.841
158,963
+0.45(+8.26%)
May 04, 2018
5.272
5.445
5.272
5.396
67,847
+0.02(+0.46%)
May 03, 2018
5.495
5.520
5.322
5.371
54,914
-0.10(-1.81%)
May 02, 2018
5.371
5.520
5.297
5.470
64,431
+0.10(+1.84%)
May 01, 2018
5.247
5.371
5.198
5.371
21,513
+0.07(+1.40%)
Apr 30, 2018
5.223
5.326
5.223
5.297
33,233
-0.02(-0.47%)
Apr 27, 2018
5.346
5.346
5.247
5.322
16,768
+0.00(+0.00%)
Apr 26, 2018
5.297
5.322
5.198
5.322
38,665
-0.02(-0.46%)
Apr 25, 2018
5.292
5.346
5.292
5.346
14,651
+0.05(+0.93%)
Apr 24, 2018
5.470
5.495
5.247
5.297
45,826
-0.17(-3.17%)
Apr 23, 2018
5.445
5.495
5.421
5.470
17,857
+0.07(+1.38%)
Apr 20, 2018
5.371
5.445
5.307
5.396
26,723
+0.00(+0.00%)
Apr 19, 2018
5.445
5.470
5.396
5.396
18,824
-0.02(-0.46%)
Apr 18, 2018
5.371
5.495
5.371
5.421
15,869
+0.02(+0.46%)
Apr 17, 2018
5.421
5.495
5.396
5.396
37,928
+0.02(+0.46%)
Apr 16, 2018
5.346
5.442
5.346
5.371
28,557
-0.02(-0.46%)
Apr 13, 2018
5.346
5.421
5.344
5.396
22,006
+0.05(+0.93%)
Apr 12, 2018
5.421
5.470
5.297
5.346
60,569
+0.00(+0.00%)
Apr 11, 2018
5.396
5.423
5.371
5.346
18,887
+0.00(+0.00%)
Apr 10, 2018
5.322
5.421
5.247
5.346
58,963
+0.00(+0.00%)
Apr 09, 2018
5.359
5.382
5.272
5.346
65,380
+0.07(+1.41%)
Apr 06, 2018
5.223
5.297
5.161
5.272
35,587
+0.05(+0.95%)
Apr 05, 2018
5.198
5.272
5.173
5.223
51,078
-0.02(-0.47%)
Apr 04, 2018
5.198
5.297
5.099
5.247
71,604
+0.05(+0.95%)
Apr 03, 2018
5.223
5.272
5.173
5.198
47,159
-0.02(-0.47%)
Apr 02, 2018
5.718
5.792
5.173
5.223
70,392
-0.57(-9.83%)
Mar 29, 2018
5.792
5.792
5.792
0
+0.20(+3.54%)
Mar 28, 2018
5.322
5.693
5.297
5.594
182,440
+0.27(+5.12%)
Mar 27, 2018
5.124
5.396
5.124
5.322
119,130
+0.17(+3.37%)
Mar 26, 2018
5.025
5.198
5.025
5.148
88,055
+0.15(+2.97%)
Mar 23, 2018
4.876
5.000
4.827
5.000
70,424
+0.05(+1.00%)
Mar 22, 2018
5.000
5.099
4.827
4.950
50,836
-0.07(-1.48%)
Mar 21, 2018
4.950
5.149
4.950
5.025
192,647
+0.02(+0.50%)
Mar 20, 2018
4.950
5.124
4.903
5.000
175,499
+0.05(+1.00%)
Mar 19, 2018
4.950
4.950
4.876
4.950
30,036
+0.02(+0.50%)
Mar 16, 2018
4.901
4.950
4.851
4.926
104,957
+0.00(+0.00%)
Mar 15, 2018
4.802
4.926
4.728
4.926
25,436
+0.10(+2.05%)
Mar 14, 2018
4.777
4.827
4.728
4.827
97,156
+0.02(+0.52%)
Mar 13, 2018
4.752
4.851
4.752
4.802
36,544
-0.05(-1.02%)
Mar 12, 2018
4.752
4.851
4.752
4.851
28,207
-0.02(-0.51%)
Mar 09, 2018
4.851
4.926
4.802
4.876
35,956
+0.00(+0.00%)
Mar 08, 2018
4.752
4.950
4.752
4.876
29,844
+0.05(+1.03%)
Mar 07, 2018
4.827
4.876
4.802
4.827
19,323
+0.00(+0.00%)
Mar 06, 2018
4.950
4.950
4.802
4.827
44,172
-0.12(-2.50%)
Mar 05, 2018
5.025
5.049
4.926
4.950
28,438
-0.10(-1.96%)
Mar 02, 2018
5.049
5.074
4.802
5.049
39,978
-0.02(-0.49%)
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
.