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
)
47.00
+1.50 (+3.30%)
Streaming Delayed Price
Updated: 3:57 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 (%)
Aug 31, 2006
4.871
4.901
4.795
4.797
38,304
-0.09(-1.82%)
Aug 30, 2006
4.851
4.940
4.841
4.886
58,482
+0.03(+0.61%)
Aug 29, 2006
4.837
4.876
4.782
4.856
59,860
+0.03(+0.62%)
Aug 28, 2006
4.832
4.901
4.802
4.827
96,342
-0.02(-0.41%)
Aug 25, 2006
4.970
4.975
4.777
4.846
98,848
-0.11(-2.20%)
Aug 24, 2006
4.936
5.025
4.901
4.955
85,694
+0.03(+0.70%)
Aug 23, 2006
5.069
5.069
4.851
4.921
59,247
-0.15(-3.02%)
Aug 22, 2006
4.931
5.104
4.901
5.074
68,661
+0.13(+2.60%)
Aug 21, 2006
4.931
4.945
4.837
4.945
99,774
+0.01(+0.20%)
Aug 18, 2006
4.797
4.995
4.782
4.936
116,195
+0.16(+3.32%)
Aug 17, 2006
4.802
4.901
4.698
4.777
175,655
-0.04(-0.92%)
Aug 16, 2006
4.772
4.891
4.653
4.822
123,780
+0.06(+1.25%)
Aug 15, 2006
4.871
4.921
4.619
4.762
214,704
-0.08(-1.64%)
Aug 14, 2006
4.861
4.980
4.817
4.841
162,813
-0.01(-0.31%)
Aug 11, 2006
4.916
5.025
4.851
4.856
160,880
-0.05(-1.01%)
Aug 10, 2006
4.995
5.074
4.876
4.906
174,641
-0.11(-2.17%)
Aug 09, 2006
5.213
5.213
4.985
5.015
173,346
-0.18(-3.43%)
Aug 08, 2006
5.099
5.262
5.089
5.193
91,663
+0.05(+0.96%)
Aug 07, 2006
5.218
5.247
5.064
5.143
150,457
-0.16(-2.99%)
Aug 04, 2006
5.272
5.416
5.198
5.302
289,682
+0.02(+0.37%)
Aug 03, 2006
5.257
5.346
5.119
5.282
155,818
+0.12(+2.40%)
Aug 02, 2006
5.297
5.322
4.970
5.158
241,181
-0.14(-2.71%)
Aug 01, 2006
5.252
5.322
5.188
5.302
102,337
+0.04(+0.75%)
Jul 31, 2006
5.124
5.317
5.094
5.262
106,086
+0.18(+3.51%)
Jul 28, 2006
5.396
5.396
5.049
5.084
260,284
-0.26(-4.91%)
Jul 27, 2006
5.213
5.421
5.193
5.346
563,629
+0.17(+3.35%)
Jul 26, 2006
4.926
5.198
4.886
5.173
305,505
+0.21(+4.19%)
Jul 25, 2006
4.866
5.010
4.822
4.965
101,771
+0.04(+0.91%)
Jul 24, 2006
4.841
4.950
4.792
4.921
83,157
+0.09(+1.84%)
Jul 21, 2006
4.936
4.940
4.728
4.832
154,430
-0.10(-2.11%)
Jul 20, 2006
4.980
4.980
4.856
4.936
125,495
-0.05(-0.99%)
Jul 19, 2006
4.916
5.049
4.564
4.985
203,968
+0.08(+1.72%)
Jul 18, 2006
4.733
4.901
4.604
4.901
1,193,940
+0.18(+3.88%)
Jul 17, 2006
4.698
4.851
4.525
4.718
529,613
+0.04(+0.85%)
Jul 14, 2006
4.733
4.782
4.569
4.678
816,023
-0.10(-2.17%)
Jul 13, 2006
4.837
4.841
4.589
4.782
287,763
-0.10(-2.03%)
Jul 12, 2006
4.985
4.990
4.832
4.881
101,068
-0.13(-2.57%)
Jul 11, 2006
5.074
5.099
4.703
5.010
220,766
+0.12(+2.43%)
Jul 10, 2006
5.020
5.020
4.861
4.891
127,899
-0.13(-2.66%)
Jul 07, 2006
4.960
5.044
4.896
5.025
90,126
+0.06(+1.30%)
Jul 06, 2006
5.039
5.158
4.926
4.960
131,323
-0.05(-1.09%)
Jul 05, 2006
4.901
5.020
4.673
5.015
435,404
+0.09(+1.91%)
Jul 03, 2006
4.752
4.936
4.752
4.921
110,357
+0.11(+2.26%)
Jun 30, 2006
4.757
4.822
4.713
4.812
115,045
+0.10(+2.21%)
Jun 29, 2006
4.465
4.718
4.421
4.708
223,619
+0.24(+5.32%)
Jun 28, 2006
4.455
4.490
4.307
4.470
107,438
+0.01(+0.33%)
Jun 27, 2006
4.475
4.569
4.436
4.455
102,268
-0.03(-0.77%)
Jun 26, 2006
4.327
4.540
4.327
4.490
310,885
+0.01(+0.22%)
Jun 23, 2006
4.277
4.495
4.277
4.480
173,031
+0.14(+3.31%)
Jun 22, 2006
4.366
4.396
4.257
4.337
168,809
-0.03(-0.68%)
Jun 21, 2006
4.386
4.445
4.223
4.366
377,090
-0.04(-0.90%)
Jun 20, 2006
4.445
4.490
4.307
4.406
188,068
-0.06(-1.33%)
Jun 19, 2006
4.490
4.579
4.332
4.465
212,565
-0.03(-0.66%)
Jun 16, 2006
4.267
4.530
4.267
4.495
240,029
+0.23(+5.34%)
Jun 15, 2006
4.153
4.450
4.124
4.267
329,631
+0.13(+3.23%)
Jun 14, 2006
4.104
4.228
4.054
4.134
355,208
+0.01(+0.36%)
Jun 13, 2006
4.238
4.351
3.985
4.119
672,725
-0.19(-4.48%)
Jun 12, 2006
4.569
4.605
4.247
4.312
392,933
-0.27(-5.94%)
Jun 09, 2006
4.614
4.688
4.460
4.584
182,480
-0.03(-0.64%)
Jun 08, 2006
4.846
4.846
4.406
4.614
597,503
+1.41(+44.12%)
Jun 07, 2006
3.192
3.232
3.133
3.201
407,598
+0.02(+0.62%)
Jun 06, 2006
3.324
3.353
3.135
3.181
1,177,451
-0.15(-4.37%)
Jun 05, 2006
3.366
3.410
3.294
3.327
508,587
-0.02(-0.66%)
Jun 02, 2006
3.311
3.408
3.265
3.349
849,952
+0.02(+0.59%)
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
.