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
)
46.97
+1.47 (+3.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2017
4.456
4.579
4.456
4.530
55,808
+0.07(+1.67%)
Jul 28, 2017
4.579
4.604
4.431
4.456
58,605
-0.15(-3.23%)
Jul 27, 2017
4.579
4.691
4.555
4.604
44,141
+0.02(+0.54%)
Jul 26, 2017
4.722
4.730
4.555
4.579
93,782
-0.20(-4.15%)
Jul 25, 2017
4.777
4.827
4.607
4.777
149,983
+0.00(+0.00%)
Jul 24, 2017
4.951
4.951
4.678
4.777
142,079
-0.17(-3.50%)
Jul 21, 2017
4.753
4.963
4.703
4.951
148,742
+0.27(+5.82%)
Jul 20, 2017
4.703
4.629
4.678
89,161
-0.02(-0.53%)
Jul 19, 2017
4.530
4.753
4.530
4.703
119,114
+0.17(+3.83%)
Jul 18, 2017
4.555
4.579
4.456
4.530
46,591
-0.05(-1.08%)
Jul 17, 2017
4.629
4.629
4.433
4.579
62,936
-0.07(-1.60%)
Jul 14, 2017
4.629
4.654
4.579
4.654
52,309
+0.02(+0.53%)
Jul 13, 2017
4.728
4.753
4.508
4.629
82,972
-0.07(-1.58%)
Jul 12, 2017
4.629
4.777
4.532
4.703
101,838
+0.07(+1.60%)
Jul 11, 2017
4.555
4.678
4.456
4.629
71,697
+0.07(+1.63%)
Jul 10, 2017
4.530
4.654
4.461
4.555
67,334
+0.00(+0.00%)
Jul 07, 2017
4.555
4.610
4.456
4.555
42,989
+0.00(+0.00%)
Jul 06, 2017
4.604
4.678
4.540
4.555
80,837
-0.07(-1.60%)
Jul 05, 2017
4.579
4.629
4.555
4.629
86,024
+0.02(+0.54%)
Jul 03, 2017
4.654
4.654
4.579
4.604
37,281
-0.05(-1.06%)
Jun 30, 2017
4.876
4.901
4.579
4.654
127,978
-0.25(-5.05%)
Jun 29, 2017
4.827
4.901
4.740
4.901
94,140
+0.07(+1.54%)
Jun 28, 2017
4.975
4.975
4.753
4.827
79,156
-0.10(-2.01%)
Jun 27, 2017
5.025
5.025
4.852
4.926
59,993
-0.12(-2.45%)
Jun 26, 2017
4.604
5.099
4.579
5.050
228,794
+0.37(+7.94%)
Jun 23, 2017
4.555
4.728
4.542
4.678
2,397,210
+0.12(+2.72%)
Jun 22, 2017
4.530
4.678
4.530
4.555
120,209
+0.05(+1.10%)
Jun 21, 2017
4.579
4.703
4.456
4.505
52,717
-0.07(-1.62%)
Jun 20, 2017
4.431
4.604
4.431
4.579
63,954
+0.07(+1.65%)
Jun 19, 2017
4.654
4.728
4.406
4.505
54,586
-0.10(-2.15%)
Jun 16, 2017
4.480
4.678
4.480
4.604
63,978
+0.15(+3.33%)
Jun 15, 2017
4.381
4.530
4.381
4.456
44,632
+0.05(+1.12%)
Jun 14, 2017
4.728
4.740
4.406
4.406
132,464
-0.30(-6.32%)
Jun 13, 2017
4.777
4.777
4.703
4.703
54,430
-0.02(-0.52%)
Jun 12, 2017
5.025
5.037
4.678
4.728
104,242
-0.35(-6.83%)
Jun 09, 2017
4.951
5.124
4.914
5.074
70,721
+0.07(+1.49%)
Jun 08, 2017
4.852
5.000
4.777
5.000
72,204
+0.17(+3.59%)
Jun 07, 2017
4.753
4.975
4.728
4.827
38,655
+0.12(+2.63%)
Jun 06, 2017
4.926
5.000
4.703
4.703
32,597
-0.22(-4.52%)
Jun 05, 2017
4.901
4.951
4.728
4.926
57,707
+0.05(+1.02%)
Jun 02, 2017
4.753
4.926
4.703
4.876
76,025
+0.15(+3.14%)
Jun 01, 2017
4.753
4.802
4.703
4.728
35,239
+0.00(+0.00%)
May 31, 2017
4.703
4.753
4.678
4.728
60,318
+0.10(+2.14%)
May 30, 2017
4.827
4.827
4.579
4.629
77,387
-0.17(-3.61%)
May 26, 2017
4.901
4.901
4.777
4.802
49,999
-0.07(-1.52%)
May 25, 2017
4.678
4.901
4.555
4.876
75,924
+0.17(+3.68%)
May 24, 2017
4.530
4.728
4.379
4.703
164,156
+0.35(+7.95%)
May 23, 2017
4.381
4.431
4.332
4.357
52,893
+0.00(+0.00%)
May 22, 2017
4.357
4.431
4.282
4.357
66,481
-0.05(-1.12%)
May 19, 2017
4.431
4.431
4.381
4.406
88,066
-0.02(-0.56%)
May 18, 2017
4.381
4.530
4.359
4.431
50,302
+0.05(+1.13%)
May 17, 2017
4.530
4.579
4.381
4.381
48,124
-0.17(-3.80%)
May 16, 2017
4.406
4.555
4.350
4.555
63,120
+0.07(+1.66%)
May 15, 2017
4.579
4.604
4.431
4.480
101,044
-0.17(-3.72%)
May 12, 2017
4.579
4.703
4.406
4.654
124,142
+0.05(+1.08%)
May 11, 2017
4.777
4.802
4.381
4.604
271,931
-0.22(-4.62%)
May 10, 2017
4.951
4.951
4.656
4.827
132,876
-0.10(-2.01%)
May 09, 2017
4.852
4.975
4.631
4.926
214,079
-0.02(-0.50%)
May 08, 2017
4.852
5.077
4.629
4.951
290,268
-0.22(-4.31%)
May 05, 2017
5.198
5.198
5.050
5.173
63,960
-0.02(-0.48%)
May 04, 2017
5.248
5.347
5.149
5.198
67,358
-0.07(-1.41%)
May 03, 2017
5.248
5.297
5.149
5.272
47,912
+0.07(+1.43%)
May 02, 2017
5.223
5.248
5.124
5.198
47,260
+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
.