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 (%)
Jun 30, 2014
2.688
2.762
2.688
2.688
20,702
+0.00(+0.18%)
Jun 27, 2014
2.500
2.683
2.498
2.683
53,933
+0.21(+8.40%)
Jun 26, 2014
2.535
2.550
2.470
2.475
215,994
-0.09(-3.47%)
Jun 25, 2014
2.525
2.609
2.515
2.564
168,180
+0.05(+1.97%)
Jun 24, 2014
2.535
2.564
2.475
2.515
174,414
+0.00(+0.00%)
Jun 23, 2014
2.550
2.555
2.500
2.515
81,622
-0.00(-0.20%)
Jun 20, 2014
2.698
2.718
2.436
2.520
232,682
-0.15(-5.74%)
Jun 19, 2014
2.758
2.822
2.659
2.673
99,666
-0.10(-3.74%)
Jun 18, 2014
2.698
2.777
2.698
2.777
54,610
+0.13(+4.86%)
Jun 17, 2014
2.728
2.792
2.614
2.649
73,510
-0.10(-3.60%)
Jun 16, 2014
2.782
2.787
2.701
2.748
38,085
-0.03(-1.07%)
Jun 13, 2014
2.822
2.842
2.767
2.777
40,398
-0.02(-0.71%)
Jun 12, 2014
2.857
2.891
2.772
2.797
23,620
-0.08(-2.75%)
Jun 11, 2014
2.970
2.970
2.837
2.876
42,258
-0.09(-3.00%)
Jun 10, 2014
2.906
2.965
2.912
2.965
60,573
+0.02(+0.67%)
Jun 06, 2014
2.973
2.973
2.891
2.946
9,071
-0.00(-0.17%)
Jun 05, 2014
2.990
2.990
2.876
2.951
78,776
-0.04(-1.32%)
Jun 04, 2014
3.045
3.045
2.946
2.990
37,715
-0.05(-1.79%)
Jun 03, 2014
3.104
3.104
3.045
3.045
5,197
-0.03(-0.97%)
Jun 02, 2014
3.074
3.094
2.995
3.074
24,713
+0.01(+0.49%)
May 30, 2014
3.069
3.094
3.045
3.060
16,989
+0.00(+0.16%)
May 29, 2014
3.045
3.094
3.045
3.055
20,831
-0.01(-0.48%)
May 28, 2014
3.094
3.094
3.040
3.069
12,056
-0.01(-0.32%)
May 27, 2014
3.055
3.089
3.035
3.079
23,572
+0.03(+1.14%)
May 23, 2014
3.015
3.045
3.045
3.045
18,179
+0.04(+1.49%)
May 22, 2014
3.055
3.055
3.000
3.000
1,593
-0.02(-0.82%)
May 21, 2014
2.946
3.025
2.946
3.025
37,388
+0.09(+3.21%)
May 20, 2014
3.025
3.035
2.884
2.931
38,608
-0.08(-2.79%)
May 19, 2014
2.881
3.055
2.881
3.015
48,558
+0.15(+5.36%)
May 16, 2014
2.921
2.970
2.857
2.861
73,264
-0.06(-2.20%)
May 15, 2014
2.911
2.951
2.911
2.926
3,385
-0.07(-2.48%)
May 14, 2014
3.050
3.055
2.961
3.000
43,941
-0.04(-1.46%)
May 13, 2014
2.946
3.055
2.922
3.045
51,564
+0.14(+4.95%)
May 12, 2014
2.916
2.961
2.871
2.901
27,303
+0.03(+1.03%)
May 09, 2014
3.020
3.020
2.871
2.871
15,361
-0.07(-2.52%)
May 08, 2014
2.753
3.089
2.738
2.946
105,821
+0.19(+7.01%)
May 07, 2014
2.729
2.881
2.728
2.753
21,479
+0.00(+0.00%)
May 06, 2014
2.728
2.924
2.728
2.753
34,162
+0.03(+1.27%)
May 05, 2014
2.916
2.916
2.664
2.718
114,596
-0.18(-6.31%)
May 02, 2014
2.861
2.941
2.688
2.901
59,413
+0.04(+1.38%)
May 01, 2014
2.959
2.959
2.861
2.861
15,779
-0.03(-1.03%)
Apr 30, 2014
2.881
2.896
2.847
2.891
42,840
-0.03(-1.18%)
Apr 29, 2014
2.936
2.962
2.852
2.926
19,215
-0.02(-0.67%)
Apr 28, 2014
2.951
2.980
2.896
2.946
111,008
-0.01(-0.33%)
Apr 25, 2014
2.970
2.980
2.904
2.956
82,259
-0.01(-0.50%)
Apr 24, 2014
2.970
2.990
2.943
2.970
61,447
+0.00(+0.17%)
Apr 23, 2014
2.970
2.990
2.901
2.965
45,064
-0.02(-0.66%)
Apr 22, 2014
2.906
3.005
2.902
2.985
200,056
+0.06(+2.20%)
Apr 21, 2014
2.901
2.936
2.883
2.921
63,112
-0.01(-0.34%)
Apr 17, 2014
2.926
2.931
2.931
2.931
48,680
-0.01(-0.50%)
Apr 16, 2014
2.961
2.961
2.852
2.946
38,392
+0.02(+0.68%)
Apr 15, 2014
3.069
3.069
2.847
2.926
234,446
-0.16(-5.14%)
Apr 14, 2014
3.030
3.109
3.030
3.084
51,483
+0.01(+0.32%)
Apr 11, 2014
3.030
3.119
3.030
3.074
37,362
+0.04(+1.31%)
Apr 10, 2014
3.208
3.208
3.030
3.035
111,568
-0.19(-5.98%)
Apr 09, 2014
3.149
3.233
3.109
3.228
62,928
+0.08(+2.52%)
Apr 08, 2014
3.109
3.163
3.109
3.149
47,088
+0.03(+1.11%)
Apr 07, 2014
3.233
3.233
3.109
3.114
100,093
-0.14(-4.41%)
Apr 04, 2014
3.317
3.322
3.228
3.258
31,341
-0.06(-1.79%)
Apr 03, 2014
3.327
3.329
3.300
3.317
15,361
-0.02(-0.59%)
Apr 02, 2014
3.317
3.386
3.297
3.337
20,415
+0.04(+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
.