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 (%)
Sep 30, 2002
0.1813
0.1836
0.1803
0.1836
128,709
+0.00(+0.12%)
Sep 27, 2002
0.1775
0.1834
0.1772
0.1834
38,176
+0.00(+2.27%)
Sep 26, 2002
0.1791
0.1793
0.1671
0.1793
28,359
+0.00(+0.11%)
Sep 25, 2002
0.1651
0.1791
0.1651
0.1791
1,527,059
+0.01(+5.90%)
Sep 24, 2002
0.1671
0.1691
0.1650
0.1691
68,717
+0.00(+1.22%)
Sep 23, 2002
0.1695
0.1762
0.1671
0.1671
178,884
-0.00(-1.44%)
Sep 20, 2002
0.1671
0.1695
0.1671
0.1695
14,179
+0.00(+1.46%)
Sep 19, 2002
0.1691
0.1693
0.1671
0.1671
47,993
-0.01(-3.53%)
Sep 18, 2002
0.1734
0.1734
0.1732
0.1732
10,907
-0.01(-3.30%)
Sep 17, 2002
0.1791
0.1791
0.1791
0.1791
0
+0.00(+0.00%)
Sep 16, 2002
0.1791
0.1791
0.1791
0.1791
0
+0.00(+0.00%)
Sep 13, 2002
0.1791
0.1791
0.1790
0.1791
9,435
-0.00(-1.13%)
Sep 12, 2002
0.1811
0.1811
0.1711
0.1811
35,994
+0.01(+5.83%)
Sep 11, 2002
0.1712
0.1810
0.1711
0.1711
14,179
-0.00(-0.01%)
Sep 10, 2002
0.1712
0.1712
0.1712
0.1712
0
+0.00(+0.00%)
Sep 09, 2002
0.1733
0.1733
0.1671
0.1712
43,630
-0.00(-1.40%)
Sep 06, 2002
0.1736
0.1752
0.1736
0.1736
74,171
-0.00(-0.93%)
Sep 05, 2002
0.1805
0.1805
0.1691
0.1752
245,420
-0.00(-2.27%)
Sep 04, 2002
0.1797
0.1797
0.1793
0.1793
19,633
-0.00(-0.12%)
Sep 03, 2002
0.1793
0.1795
0.1793
0.1795
19,633
-0.00(-2.10%)
Aug 30, 2002
0.1795
0.1834
0.1795
0.1834
17,452
+0.00(+0.00%)
Aug 29, 2002
0.1880
0.1880
0.1813
0.1834
140,707
-0.00(-2.60%)
Aug 28, 2002
0.1793
0.1882
0.1793
0.1882
47,993
+0.01(+4.41%)
Aug 27, 2002
0.1803
0.1809
0.1775
0.1803
74,171
-0.00(-0.56%)
Aug 26, 2002
0.1813
0.1835
0.1813
0.1813
41,448
-0.00(-1.11%)
Aug 23, 2002
0.1852
0.1852
0.1815
0.1834
13,089
-0.00(-0.11%)
Aug 22, 2002
0.1673
0.1838
0.1662
0.1836
119,983
+0.01(+3.56%)
Aug 21, 2002
0.1744
0.1772
0.1632
0.1772
91,623
+0.00(+1.16%)
Aug 20, 2002
0.1764
0.1773
0.1671
0.1752
71,989
-0.00(-1.15%)
Aug 16, 2002
0.1762
0.1772
0.1711
0.1772
66,208
-0.00(-0.57%)
Aug 15, 2002
0.1577
0.1842
0.1575
0.1783
219,242
+0.01(+7.36%)
Aug 14, 2002
0.1638
0.1671
0.1638
0.1660
64,354
+0.01(+3.16%)
Aug 13, 2002
0.1540
0.1610
0.1538
0.1609
58,900
+0.01(+5.19%)
Aug 12, 2002
0.1530
0.1530
0.1530
0.1530
2,181
-0.00(-2.09%)
Aug 07, 2002
0.1516
0.1563
0.1487
0.1563
113,438
+0.00(+2.27%)
Aug 06, 2002
0.1528
0.1528
0.1528
0.1528
0
+0.00(+0.00%)
Aug 05, 2002
0.1467
0.1528
0.1447
0.1528
23,996
-0.00(-0.66%)
Aug 02, 2002
0.1538
0.1538
0.1538
0.1538
1,090
+0.00(+0.00%)
Aug 01, 2002
0.1432
0.1538
0.1426
0.1538
91,623
+0.01(+7.86%)
Jul 31, 2002
0.1528
0.1528
0.1426
0.1426
70,899
-0.01(-6.54%)
Jul 30, 2002
0.1524
0.1526
0.1524
0.1526
123,255
-0.00(-1.32%)
Jul 29, 2002
0.1532
0.1546
0.1528
0.1546
74,171
+0.00(+1.47%)
Jul 26, 2002
0.1515
0.1544
0.1515
0.1524
19,633
+0.00(+2.47%)
Jul 25, 2002
0.1489
0.1508
0.1487
0.1487
31,631
-0.00(-1.75%)
Jul 24, 2002
0.1514
0.1514
0.1479
0.1514
26,178
+0.00(+0.39%)
Jul 23, 2002
0.1528
0.1528
0.1508
0.1508
52,356
-0.00(-1.06%)
Jul 22, 2002
0.1528
0.1538
0.1481
0.1524
146,161
+0.01(+4.03%)
Jul 19, 2002
0.1444
0.1487
0.1426
0.1465
143,979
+0.01(+7.31%)
Jul 17, 2002
0.1365
0.1365
0.1365
0.1365
0
-0.00(-0.74%)
Jul 12, 2002
0.1334
0.1375
0.1330
0.1375
54,537
+0.00(+3.05%)
Jul 11, 2002
0.1328
0.1426
0.1328
0.1334
37,085
+0.00(+0.46%)
Jul 10, 2002
0.1345
0.1345
0.1137
0.1328
31,631
-0.01(-4.68%)
Jul 09, 2002
0.1426
0.1426
0.1394
0.1394
136,344
-0.00(-2.29%)
Jul 08, 2002
0.1406
0.1426
0.1406
0.1426
122,164
+0.00(+1.45%)
Jul 05, 2002
0.1406
0.1406
0.1406
0.1406
0
+0.00(+0.00%)
Jul 04, 2002
0.1365
0.1406
0.1365
0.1406
21,815
+0.00(+0.00%)
Jul 03, 2002
0.1365
0.1406
0.1365
0.1406
21,815
+0.00(+2.98%)
Jul 02, 2002
0.1365
0.1365
0.1365
0.1365
10,907
-0.01(-4.29%)
Jul 01, 2002
0.1406
0.1426
0.1406
0.1426
17,452
-0.00(-1.41%)
Jun 28, 2002
0.1416
0.1471
0.1416
0.1447
115,620
+0.00(+1.57%)
Jun 27, 2002
0.1365
0.1424
0.1355
0.1424
23,996
+0.01(+5.11%)
Jun 26, 2002
0.1361
0.1361
0.1355
0.1355
46,902
+0.00(+0.00%)
Jun 25, 2002
0.1355
0.1355
0.1355
0.1355
0
-0.00(-2.21%)
Jun 21, 2002
0.1373
0.1386
0.1355
0.1385
7,635
+0.00(+0.89%)
Jun 20, 2002
0.1273
0.1373
0.1273
0.1373
50,174
+0.01(+8.53%)
Jun 19, 2002
0.1324
0.1324
0.1265
0.1265
59,991
-0.01(-4.49%)
Jun 18, 2002
0.1345
0.1361
0.1325
0.1325
63,263
-0.00(-1.49%)
Jun 17, 2002
0.1288
0.1345
0.1288
0.1345
38,176
+0.01(+4.41%)
Jun 14, 2002
0.1288
0.1288
0.1288
0.1288
2,181
+0.00(+0.33%)
Jun 12, 2002
0.1284
0.1284
0.1284
0.1284
41,448
+0.00(+0.00%)
Jun 11, 2002
0.1284
0.1284
0.1284
0.1284
5,453
+0.00(+1.45%)
Jun 10, 2002
0.1265
0.1265
0.1265
0.1265
10,907
+0.00(+0.00%)
Jun 07, 2002
0.1265
0.1265
0.1265
0.1265
10,907
-0.00(-1.43%)
Jun 06, 2002
0.1284
0.1284
0.1284
0.1284
0
+0.00(+0.00%)
Jun 05, 2002
0.1255
0.1341
0.1255
0.1284
377,401
-0.00(-3.08%)
May 31, 2002
0.1363
0.1373
0.1324
0.1324
65,445
+0.00(+0.76%)
May 28, 2002
0.1343
0.1345
0.1314
0.1314
11,998
+0.00(+0.80%)
May 27, 2002
0.1314
0.1314
0.1302
0.1304
51,265
+0.00(+0.00%)
May 24, 2002
0.1314
0.1314
0.1302
0.1304
51,265
+0.00(+0.79%)
May 23, 2002
0.1304
0.1304
0.1294
0.1294
11,998
-0.01(-4.22%)
May 22, 2002
0.1300
0.1351
0.1300
0.1351
2,181
+0.01(+3.92%)
May 21, 2002
0.1317
0.1317
0.1294
0.1300
25,087
-0.00(-1.85%)
May 20, 2002
0.1375
0.1422
0.1324
0.1324
161,432
-0.00(-0.15%)
May 17, 2002
0.1381
0.1381
0.1271
0.1326
109,075
-0.01(-4.68%)
May 16, 2002
0.1345
0.1412
0.1345
0.1391
176,702
+0.00(+3.48%)
May 15, 2002
0.1304
0.1345
0.1231
0.1345
338,134
+0.00(+1.54%)
May 14, 2002
0.1324
0.1324
0.1324
0.1324
0
+0.00(+0.00%)
May 13, 2002
0.1314
0.1334
0.1314
0.1324
11,998
+0.00(+3.17%)
May 10, 2002
0.1304
0.1304
0.1284
0.1284
13,089
-0.00(-2.33%)
May 09, 2002
0.1314
0.1314
0.1314
0.1314
7,635
-0.00(-0.02%)
May 08, 2002
0.1314
0.1314
0.1314
0.1314
0
+0.00(+0.00%)
May 07, 2002
0.1324
0.1324
0.1314
0.1314
20,724
-0.00(-0.75%)
May 06, 2002
0.1324
0.1324
0.1324
0.1324
16,361
-0.00(-0.01%)
May 03, 2002
0.1324
0.1326
0.1324
0.1324
7,635
+0.00(+0.01%)
May 02, 2002
0.1314
0.1334
0.1314
0.1324
83,988
-0.00(-1.52%)
May 01, 2002
0.1345
0.1345
0.1345
0.1345
0
+0.00(+0.00%)
Apr 30, 2002
0.1324
0.1345
0.1314
0.1345
22,905
+0.00(+0.00%)
Apr 29, 2002
0.1345
0.1345
0.1345
0.1345
0
+0.00(+0.00%)
Apr 26, 2002
0.1355
0.1373
0.1345
0.1345
41,448
-0.00(-0.60%)
Apr 25, 2002
0.1353
0.1353
0.1345
0.1353
55,628
+0.00(+1.07%)
Apr 24, 2002
0.1339
0.1339
0.1339
0.1339
1,090
+0.00(+1.08%)
Apr 23, 2002
0.1324
0.1324
0.1324
0.1324
0
+0.00(+0.00%)
Apr 22, 2002
0.1308
0.1324
0.1308
0.1324
166,885
+0.00(+1.09%)
Apr 19, 2002
0.1310
0.1310
0.1310
0.1310
0
+0.00(+0.00%)
Apr 18, 2002
0.1310
0.1310
0.1310
0.1310
41,448
+0.00(+0.31%)
Apr 17, 2002
0.1309
0.1309
0.1306
0.1306
32,722
-0.00(-1.38%)
Apr 16, 2002
0.1318
0.1324
0.1318
0.1324
103,621
+0.00(+1.56%)
Apr 15, 2002
0.1294
0.1322
0.1294
0.1304
95,986
+0.00(+1.59%)
Apr 12, 2002
0.1253
0.1284
0.1253
0.1284
89,442
+0.00(+2.44%)
Apr 11, 2002
0.1255
0.1284
0.1253
0.1253
54,537
-0.00(-1.60%)
Apr 10, 2002
0.1271
0.1273
0.1249
0.1273
55,628
+0.00(+0.48%)
Apr 09, 2002
0.1220
0.1267
0.1220
0.1267
97,077
+0.01(+5.42%)
Apr 08, 2002
0.1202
0.1202
0.1198
0.1202
57,810
+0.00(+0.34%)
Apr 05, 2002
0.1198
0.1198
0.1198
0.1198
5,453
+0.01(+4.63%)
Apr 04, 2002
0.1196
0.1196
0.1145
0.1145
10,907
-0.01(-4.74%)
Apr 03, 2002
0.1200
0.1220
0.1200
0.1202
131,981
+0.00(+1.72%)
Apr 02, 2002
0.1182
0.1182
0.1182
0.1182
1,090
+0.00(+1.40%)
Apr 01, 2002
0.1198
0.1202
0.1165
0.1165
44,721
-0.00(-1.38%)
Mar 29, 2002
0.1182
0.1182
0.1182
0.1182
43,630
+0.00(+0.00%)
Mar 28, 2002
0.1182
0.1182
0.1182
0.1182
43,630
+0.01(+5.46%)
Mar 27, 2002
0.1121
0.1121
0.1121
0.1121
0
+0.00(+0.00%)
Mar 26, 2002
0.1121
0.1121
0.1121
0.1121
0
+0.00(+0.00%)
Mar 25, 2002
0.1102
0.1121
0.1102
0.1121
28,359
-0.00(-1.79%)
Mar 22, 2002
0.1141
0.1141
0.1141
0.1141
27,268
-0.00(-0.04%)
Mar 21, 2002
0.1141
0.1141
0.1141
0.1141
5,453
+0.00(+1.86%)
Mar 20, 2002
0.1121
0.1121
0.1121
0.1121
6,544
+0.00(+0.00%)
Mar 19, 2002
0.1141
0.1141
0.1059
0.1121
10,907
-0.01(-4.35%)
Mar 18, 2002
0.1153
0.1171
0.1153
0.1171
11,998
+0.00(+0.88%)
Mar 15, 2002
0.1161
0.1161
0.1161
0.1161
3,272
+0.00(+0.00%)
Mar 14, 2002
0.1161
0.1161
0.1161
0.1161
1,090
+0.01(+8.37%)
Mar 13, 2002
0.1072
0.1072
0.1072
0.1072
1,090
-0.00(-2.41%)
Mar 12, 2002
0.1088
0.1098
0.1088
0.1098
199,608
-0.00(-1.10%)
Mar 11, 2002
0.1080
0.1110
0.1080
0.1110
230,149
-0.00(-1.80%)
Mar 08, 2002
0.1131
0.1131
0.1131
0.1131
10,907
+0.00(+4.13%)
Mar 07, 2002
0.1072
0.1086
0.1072
0.1086
33,813
-0.00(-1.66%)
Mar 06, 2002
0.1092
0.1104
0.1092
0.1104
32,722
+0.00(+3.24%)
Mar 05, 2002
0.1070
0.1070
0.1070
0.1070
28,359
+0.00(+0.00%)
Mar 04, 2002
0.1100
0.1110
0.1070
0.1070
115,620
-0.01(-7.57%)
Mar 01, 2002
0.1157
0.1157
0.1157
0.1157
0
+0.00(+0.00%)
Feb 28, 2002
0.1157
0.1157
0.1157
0.1157
0
+0.00(+0.00%)
Feb 27, 2002
0.1157
0.1157
0.1157
0.1157
0
+0.00(+0.00%)
Feb 26, 2002
0.1157
0.1157
0.1157
0.1157
1,090
+0.00(+3.27%)
Feb 25, 2002
0.1121
0.1121
0.1121
0.1121
19,633
+0.00(+0.92%)
Feb 22, 2002
0.1110
0.1110
0.1110
0.1110
0
+0.00(+0.00%)
Feb 21, 2002
0.1135
0.1135
0.1051
0.1110
53,447
-0.00(-2.33%)
Feb 20, 2002
0.1137
0.1139
0.1137
0.1137
76,352
-0.00(-2.11%)
Feb 19, 2002
0.1153
0.1161
0.1153
0.1161
9,816
+0.00(+1.75%)
Feb 18, 2002
0.1163
0.1206
0.1141
0.1141
39,267
+0.00(+0.00%)
Feb 15, 2002
0.1163
0.1206
0.1141
0.1141
39,267
-0.00(-0.85%)
Feb 14, 2002
0.1161
0.1180
0.1131
0.1151
490,840
-0.00(-2.59%)
Feb 13, 2002
0.1182
0.1182
0.1182
0.1182
59,991
-0.00(-0.02%)
Feb 12, 2002
0.1182
0.1182
0.1182
0.1182
1,090
-0.00(-1.68%)
Feb 11, 2002
0.1202
0.1202
0.1202
0.1202
1,090
+0.00(+0.00%)
Feb 08, 2002
0.1202
0.1202
0.1202
0.1202
2,181
+0.00(+0.00%)
Feb 07, 2002
0.1202
0.1202
0.1202
0.1202
5,453
+0.00(+3.69%)
Feb 06, 2002
0.1192
0.1202
0.1159
0.1159
67,626
-0.00(-1.90%)
Feb 05, 2002
0.1182
0.1182
0.1182
0.1182
0
+0.00(+0.00%)
Feb 04, 2002
0.1182
0.1182
0.1171
0.1182
39,267
+0.00(+0.00%)
Feb 01, 2002
0.1192
0.1202
0.1182
0.1182
38,176
-0.00(-1.69%)
Jan 31, 2002
0.1202
0.1202
0.1202
0.1202
0
+0.00(+0.00%)
Jan 30, 2002
0.1182
0.1202
0.1182
0.1202
32,722
+0.00(+1.72%)
Jan 29, 2002
0.1182
0.1182
0.1182
0.1182
0
+0.00(+0.00%)
Jan 28, 2002
0.1182
0.1182
0.1182
0.1182
3,272
+0.00(+0.00%)
Jan 25, 2002
0.1182
0.1182
0.1182
0.1182
0
+0.00(+0.00%)
Jan 24, 2002
0.1182
0.1182
0.1182
0.1182
10,907
-0.00(-0.02%)
Jan 23, 2002
0.1184
0.1184
0.1182
0.1182
13,089
-0.00(-0.15%)
Jan 22, 2002
0.1184
0.1184
0.1184
0.1184
30,541
+0.00(+0.00%)
Jan 21, 2002
0.1184
0.1184
0.1184
0.1184
10,907
+0.00(+0.00%)
Jan 18, 2002
0.1184
0.1184
0.1184
0.1184
10,907
-0.00(-1.86%)
Jan 17, 2002
0.1206
0.1206
0.1206
0.1206
6,544
+0.00(+2.05%)
Jan 16, 2002
0.1182
0.1182
0.1182
0.1182
1,090
+0.00(+0.02%)
Jan 15, 2002
0.1182
0.1182
0.1182
0.1182
43,630
+0.00(+0.00%)
Jan 14, 2002
0.1182
0.1204
0.1182
0.1182
57,810
-0.00(-0.85%)
Jan 11, 2002
0.1161
0.1192
0.1161
0.1192
67,626
+0.00(+0.86%)
Jan 10, 2002
0.1184
0.1184
0.1182
0.1182
65,445
+0.01(+4.88%)
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
.