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, 2012
1.475
1.480
1.475
1.475
20,401
+0.00(+0.34%)
Jul 30, 2012
1.485
1.485
1.470
1.470
24,168
-0.01(-0.67%)
Jul 27, 2012
1.460
1.480
1.460
1.480
822
+0.01(+1.01%)
Jul 26, 2012
1.480
1.485
1.460
1.465
4,169
-0.01(-0.67%)
Jul 25, 2012
1.460
1.475
1.460
1.475
4,288
-0.01(-0.67%)
Jul 24, 2012
1.460
1.485
1.460
1.485
3,433
+0.03(+2.39%)
Jul 23, 2012
1.460
1.460
1.446
1.451
22,172
-0.02(-1.52%)
Jul 20, 2012
1.460
1.473
1.460
1.473
1,110
-0.00(-0.16%)
Jul 19, 2012
1.470
1.475
1.468
1.475
12,523
-0.00(-0.00%)
Jul 18, 2012
1.470
1.475
1.470
1.475
1,030
+0.01(+0.71%)
Jul 17, 2012
1.460
1.475
1.460
1.465
4,161
+0.00(+0.31%)
Jul 16, 2012
1.460
1.466
1.456
1.460
31,163
+0.00(+0.34%)
Jul 13, 2012
1.456
1.456
1.456
1.456
7,164
+0.02(+1.38%)
Jul 12, 2012
1.436
1.456
1.436
1.436
2,938
-0.02(-1.69%)
Jul 11, 2012
1.475
1.475
1.456
1.460
17,474
+0.00(+0.00%)
Jul 10, 2012
1.475
1.475
1.460
1.460
18,789
+0.00(+0.00%)
Jul 09, 2012
1.460
1.475
1.460
1.460
12,230
+0.01(+0.68%)
Jul 06, 2012
1.436
1.467
1.436
1.451
4,237
+0.00(+0.00%)
Jul 05, 2012
1.436
1.456
1.436
1.451
5,853
+0.01(+1.03%)
Jul 03, 2012
1.436
1.436
1.436
1.436
29,682
+0.00(+0.00%)
Jul 02, 2012
1.436
1.470
1.436
1.436
68,061
-0.02(-1.36%)
Jun 29, 2012
1.460
1.470
1.436
1.456
73,268
+0.01(+0.68%)
Jun 28, 2012
1.426
1.446
1.421
1.446
32,553
-0.03(-2.01%)
Jun 27, 2012
1.436
1.480
1.421
1.475
89,128
+0.02(+1.36%)
Jun 26, 2012
1.411
1.456
1.396
1.456
66,849
+0.03(+2.44%)
Jun 25, 2012
1.411
1.535
1.401
1.421
98,986
+0.02(+1.77%)
Jun 22, 2012
1.421
1.456
1.366
1.396
73,890
-0.02(-1.40%)
Jun 21, 2012
1.470
1.475
1.416
1.416
48,558
-0.07(-4.67%)
Jun 20, 2012
1.472
1.485
1.472
1.485
807
-0.01(-0.99%)
Jun 19, 2012
1.475
1.500
1.470
1.500
6,170
+0.02(+1.34%)
Jun 18, 2012
1.470
1.500
1.470
1.480
5,251
+0.01(+1.01%)
Jun 15, 2012
1.471
1.471
1.431
1.465
24,875
-0.00(-0.34%)
Jun 14, 2012
1.470
1.500
1.470
1.470
19,706
+0.00(+0.00%)
Jun 13, 2012
1.485
1.500
1.470
1.470
19,916
-0.03(-1.98%)
Jun 12, 2012
1.475
1.500
1.470
1.500
10,240
+0.03(+2.37%)
Jun 11, 2012
1.510
1.510
1.460
1.465
13,198
-0.02(-1.66%)
Jun 08, 2012
1.490
1.526
1.470
1.490
17,906
-0.02(-1.63%)
Jun 07, 2012
1.475
1.515
1.475
1.515
118,797
+0.04(+3.03%)
Jun 06, 2012
1.416
1.470
1.411
1.470
87,494
+0.03(+2.41%)
Jun 05, 2012
1.411
1.436
1.411
1.436
49,063
+0.01(+1.05%)
Jun 04, 2012
1.421
1.421
1.411
1.421
30,383
+0.02(+1.77%)
Jun 01, 2012
1.436
1.475
1.396
1.396
59,953
-0.07(-5.05%)
May 31, 2012
1.411
1.470
1.411
1.470
26,402
+0.04(+3.13%)
May 30, 2012
1.431
1.436
1.411
1.426
44,848
+0.00(+0.35%)
May 29, 2012
1.421
1.441
1.416
1.421
45,440
+0.00(+0.00%)
May 25, 2012
1.416
1.446
1.411
1.421
18,433
+0.00(+0.00%)
May 24, 2012
1.411
1.433
1.406
1.421
70,592
+0.01(+0.70%)
May 23, 2012
1.401
1.416
1.376
1.411
38,782
-0.02(-1.38%)
May 22, 2012
1.366
1.440
1.361
1.431
61,575
+0.08(+6.25%)
May 21, 2012
1.307
1.381
1.272
1.347
43,206
+0.02(+1.87%)
May 18, 2012
1.356
1.376
1.312
1.322
27,163
-0.04(-2.91%)
May 17, 2012
1.411
1.425
1.342
1.361
133,490
-0.07(-5.17%)
May 16, 2012
1.411
1.446
1.411
1.436
4,904
+0.01(+0.38%)
May 15, 2012
1.386
1.431
1.347
1.430
180,845
+0.05(+3.92%)
May 14, 2012
1.451
1.460
1.352
1.376
341,994
-0.16(-10.61%)
May 11, 2012
1.470
1.540
1.470
1.540
25,600
+0.07(+4.71%)
May 10, 2012
1.505
1.505
1.470
1.470
41,050
-0.07(-4.50%)
May 09, 2012
1.470
1.540
1.460
1.540
55,943
+0.08(+5.75%)
May 08, 2012
1.451
1.485
1.436
1.456
20,520
+0.01(+0.38%)
May 07, 2012
1.490
1.545
1.451
1.451
18,680
-0.01(-1.01%)
May 04, 2012
1.465
1.535
1.446
1.465
38,315
+0.03(+2.07%)
May 03, 2012
1.485
1.485
1.436
1.436
5,958
-0.05(-3.65%)
May 02, 2012
1.490
1.525
1.490
1.490
13,046
+0.00(+0.00%)
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
.