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 (%)
Jul 31, 2008
2.163
2.203
2.163
2.183
109,637
-0.02(-0.90%)
Jul 30, 2008
2.045
2.223
2.045
2.203
26,622
+0.02(+1.14%)
Jul 29, 2008
2.178
2.223
2.144
2.178
77,119
+0.07(+3.29%)
Jul 28, 2008
2.158
2.168
2.104
2.109
29,832
-0.04(-2.07%)
Jul 25, 2008
2.124
2.163
2.094
2.153
11,061
+0.03(+1.40%)
Jul 24, 2008
2.129
2.178
2.099
2.124
43,148
-0.03(-1.61%)
Jul 23, 2008
2.218
2.228
2.099
2.158
48,501
-0.04(-1.80%)
Jul 22, 2008
2.144
2.203
2.129
2.198
8,472
+0.07(+3.26%)
Jul 21, 2008
2.129
2.139
2.129
2.129
26,818
+0.00(+0.00%)
Jul 18, 2008
2.130
2.144
2.124
2.129
12,839
+0.00(+0.00%)
Jul 17, 2008
2.134
2.163
2.124
2.129
42,489
+0.00(+0.00%)
Jul 16, 2008
2.144
2.173
2.129
2.129
19,988
-0.00(-0.00%)
Jul 15, 2008
2.148
2.178
2.129
2.129
17,170
-0.05(-2.27%)
Jul 14, 2008
2.208
2.228
2.171
2.178
64,835
-0.06(-2.65%)
Jul 11, 2008
2.203
2.238
2.139
2.238
27,513
+0.05(+2.49%)
Jul 10, 2008
2.178
2.203
2.153
2.183
22,266
+0.00(+0.23%)
Jul 09, 2008
2.203
2.203
2.178
2.178
4,470
-0.02(-1.12%)
Jul 08, 2008
2.168
2.203
2.163
2.203
24,032
+0.00(+0.00%)
Jul 07, 2008
2.208
2.226
2.173
2.203
10,785
-0.02(-1.11%)
Jul 04, 2008
2.168
2.228
2.139
2.228
19,166
+0.00(+0.00%)
Jul 03, 2008
2.168
2.228
2.139
2.228
19,166
+0.02(+0.90%)
Jul 02, 2008
2.178
2.247
2.178
2.208
20,133
+0.03(+1.36%)
Jul 01, 2008
2.174
2.228
2.174
2.178
15,746
-0.06(-2.87%)
Jun 30, 2008
2.178
2.282
2.163
2.243
61,835
+0.04(+1.80%)
Jun 27, 2008
2.178
2.203
2.139
2.203
50,438
+0.00(+0.00%)
Jun 26, 2008
2.183
2.277
2.139
2.203
45,099
-0.03(-1.33%)
Jun 25, 2008
2.228
2.247
2.208
2.233
97,883
+0.00(+0.22%)
Jun 24, 2008
2.193
2.272
2.193
2.228
34,948
+0.00(+0.00%)
Jun 23, 2008
2.292
2.292
2.223
2.228
37,942
-0.02(-1.10%)
Jun 20, 2008
2.228
2.277
2.198
2.252
23,105
-0.03(-1.30%)
Jun 19, 2008
2.228
2.282
2.163
2.282
131,195
+0.05(+2.44%)
Jun 18, 2008
2.297
2.297
2.144
2.228
40,227
-0.05(-2.17%)
Jun 17, 2008
2.208
2.327
2.144
2.277
43,635
+0.03(+1.32%)
Jun 16, 2008
2.272
2.312
2.247
2.247
85,831
-0.05(-2.37%)
Jun 13, 2008
2.302
2.317
2.297
2.302
29,997
-0.00(-0.21%)
Jun 12, 2008
2.243
2.327
2.243
2.307
68,719
+0.03(+1.30%)
Jun 11, 2008
2.307
2.307
2.277
2.277
60,116
-0.01(-0.65%)
Jun 10, 2008
2.277
2.307
2.234
2.292
81,367
+0.02(+0.87%)
Jun 09, 2008
2.277
2.282
2.252
2.272
23,543
-0.00(-0.22%)
Jun 06, 2008
2.277
2.287
2.238
2.277
83,341
-0.00(-0.22%)
Jun 05, 2008
2.153
2.287
2.153
2.282
34,857
+0.05(+2.44%)
Jun 04, 2008
2.228
2.252
2.223
2.228
122,849
+0.02(+1.12%)
Jun 03, 2008
2.302
2.302
2.188
2.203
36,340
-0.12(-5.32%)
Jun 02, 2008
2.243
2.327
2.228
2.327
31,409
+0.05(+2.17%)
May 30, 2008
2.252
2.277
2.243
2.277
14,613
+0.01(+0.44%)
May 29, 2008
2.277
2.277
2.218
2.267
87,775
-0.00(-0.22%)
May 28, 2008
2.239
2.564
2.218
2.272
61,843
+0.01(+0.66%)
May 27, 2008
2.287
2.317
2.238
2.257
23,258
-0.06(-2.56%)
May 26, 2008
2.322
2.327
2.306
2.317
23,371
+0.00(+0.00%)
May 23, 2008
2.322
2.327
2.306
2.317
23,371
-0.00(-0.21%)
May 22, 2008
2.322
2.346
2.238
2.322
40,530
+0.02(+1.08%)
May 21, 2008
2.346
2.386
2.272
2.297
33,740
-0.02(-1.07%)
May 20, 2008
2.295
2.322
2.277
2.322
23,874
+0.00(+0.04%)
May 19, 2008
2.287
2.327
2.277
2.321
57,072
+0.01(+0.38%)
May 16, 2008
2.371
2.371
2.292
2.312
40,116
-0.08(-3.51%)
May 15, 2008
2.411
2.426
2.396
2.396
55,017
-0.01(-0.41%)
May 14, 2008
2.380
2.426
2.380
2.406
26,070
-0.02(-0.82%)
May 13, 2008
2.386
2.426
2.386
2.426
17,495
+0.03(+1.24%)
May 12, 2008
2.376
2.396
2.342
2.396
30,704
-0.01(-0.62%)
May 09, 2008
2.421
2.426
2.366
2.411
65,550
+0.00(+0.00%)
May 08, 2008
2.421
2.421
2.376
2.411
52,464
+0.01(+0.41%)
May 07, 2008
2.381
2.421
2.366
2.401
47,923
-0.00(-0.21%)
May 06, 2008
2.386
2.426
2.287
2.406
122,331
+0.03(+1.46%)
May 05, 2008
2.327
2.386
2.317
2.371
58,128
+0.01(+0.42%)
May 02, 2008
2.322
2.379
2.322
2.361
24,121
+0.03(+1.49%)
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
.