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 (%)
Jun 30, 2020
11.40
11.67
11.39
11.58
119,999
+0.12(+1.04%)
Jun 29, 2020
11.37
11.56
11.21
11.46
148,274
+0.27(+2.39%)
Jun 26, 2020
11.93
12.00
11.08
11.19
296,726
-0.82(-6.80%)
Jun 25, 2020
11.56
12.02
11.55
12.01
159,298
+0.35(+3.01%)
Jun 24, 2020
11.79
11.83
11.50
11.66
122,281
-0.28(-2.32%)
Jun 23, 2020
11.72
12.06
11.56
11.94
127,410
+0.40(+3.43%)
Jun 22, 2020
11.42
11.64
11.42
11.54
97,376
+0.06(+0.52%)
Jun 19, 2020
11.45
11.63
11.14
11.48
214,313
+0.19(+1.71%)
Jun 18, 2020
11.37
11.57
11.15
11.29
100,232
-0.24(-2.10%)
Jun 17, 2020
11.92
11.92
11.48
11.53
133,395
-0.34(-2.88%)
Jun 16, 2020
12.14
12.20
11.69
11.87
138,584
+0.04(+0.38%)
Jun 15, 2020
11.35
12.00
11.05
11.83
138,952
+0.11(+0.97%)
Jun 12, 2020
11.61
11.84
11.05
11.71
237,946
+0.54(+4.85%)
Jun 11, 2020
11.77
12.04
11.14
11.17
144,026
-1.24(-9.99%)
Jun 10, 2020
11.85
12.75
11.41
12.41
232,129
+0.56(+4.72%)
Jun 09, 2020
12.14
12.20
11.72
11.85
131,997
-0.45(-3.66%)
Jun 08, 2020
12.35
12.38
12.16
12.30
246,096
+0.02(+0.20%)
Jun 05, 2020
12.73
12.73
12.01
12.28
241,178
-0.12(-0.96%)
Jun 04, 2020
12.73
12.73
12.15
12.40
186,794
-0.41(-3.21%)
Jun 03, 2020
11.98
13.07
11.78
12.81
394,623
+0.98(+8.24%)
Jun 02, 2020
11.48
11.97
11.31
11.83
157,099
+0.37(+3.24%)
Jun 01, 2020
11.42
11.58
11.35
11.46
168,174
+0.21(+1.89%)
May 29, 2020
11.09
11.28
10.91
11.25
107,055
+0.07(+0.66%)
May 28, 2020
11.63
11.63
11.09
11.17
151,704
-0.47(-4.04%)
May 27, 2020
11.46
11.68
11.18
11.64
123,431
+0.41(+3.66%)
May 26, 2020
11.20
11.44
11.12
11.23
98,382
+0.31(+2.86%)
May 22, 2020
10.70
10.99
10.61
10.92
133,718
+0.22(+2.08%)
May 21, 2020
11.10
11.19
10.68
10.70
109,011
-0.47(-4.17%)
May 20, 2020
10.97
11.53
10.97
11.16
152,025
+0.36(+3.30%)
May 19, 2020
10.82
11.16
10.81
10.81
106,023
-0.02(-0.18%)
May 18, 2020
11.35
11.46
10.80
10.83
160,115
-0.06(-0.59%)
May 15, 2020
10.33
11.07
10.33
10.89
148,868
+0.52(+5.06%)
May 14, 2020
10.20
10.40
9.867
10.37
135,106
-0.08(-0.81%)
May 13, 2020
10.40
10.51
10.18
10.45
234,084
+0.05(+0.48%)
May 12, 2020
11.23
11.25
10.35
10.40
207,968
-0.77(-6.87%)
May 11, 2020
11.19
11.28
10.80
11.17
155,069
-0.21(-1.87%)
May 08, 2020
11.00
11.48
11.00
11.38
181,388
+0.49(+4.45%)
May 07, 2020
10.40
10.91
10.24
10.90
234,876
+0.47(+4.46%)
May 06, 2020
10.84
11.04
10.31
10.43
255,760
-0.29(-2.72%)
May 05, 2020
11.18
11.74
10.61
10.72
237,486
-0.28(-2.56%)
May 04, 2020
9.674
11.12
9.674
11.01
368,338
+1.45(+15.18%)
May 01, 2020
9.674
9.688
9.525
9.555
121,195
-0.37(-3.69%)
Apr 30, 2020
10.37
10.37
9.495
9.921
199,790
-0.34(-3.33%)
Apr 29, 2020
9.896
10.42
9.891
10.26
331,977
+0.61(+6.31%)
Apr 28, 2020
8.981
9.733
8.882
9.654
190,135
+0.92(+10.48%)
Apr 27, 2020
8.812
9.035
8.649
8.738
158,872
+0.00(+0.06%)
Apr 24, 2020
9.367
9.475
8.570
8.733
293,494
-0.51(-5.52%)
Apr 23, 2020
8.446
9.396
8.446
9.243
356,580
+0.79(+9.31%)
Apr 22, 2020
7.837
8.495
7.713
8.456
156,816
+0.77(+9.98%)
Apr 21, 2020
8.089
8.139
7.565
7.688
180,588
-0.55(-6.73%)
Apr 20, 2020
8.352
8.490
8.062
8.243
177,082
-0.17(-2.00%)
Apr 17, 2020
8.258
8.946
8.104
8.411
449,432
+0.40(+5.01%)
Apr 16, 2020
8.421
8.629
7.896
8.010
196,677
-0.49(-5.71%)
Apr 15, 2020
8.411
8.515
7.990
8.495
273,975
-0.17(-1.94%)
Apr 14, 2020
8.857
8.976
8.515
8.664
267,978
-0.04(-0.51%)
Apr 13, 2020
8.738
8.931
8.609
8.708
158,943
-0.03(-0.34%)
Apr 09, 2020
8.713
9.035
8.515
8.738
344,396
+0.22(+2.62%)
Apr 08, 2020
8.391
9.070
8.203
8.515
279,868
+0.17(+2.02%)
Apr 07, 2020
7.674
8.951
7.674
8.347
344,145
+0.87(+11.66%)
Apr 06, 2020
6.931
7.619
6.931
7.476
277,425
+0.70(+10.30%)
Apr 03, 2020
6.827
7.038
6.634
6.777
194,518
-0.07(-1.01%)
Apr 02, 2020
7.055
7.238
6.599
6.847
188,238
-0.24(-3.35%)
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
.