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
)
50.33
+1.70 (+3.50%)
Streaming Delayed Price
Updated: 9:42 AM EDT, May 24, 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, 2004
1.632
1.667
1.632
1.643
81,806
+0.01(+0.67%)
Sep 29, 2004
1.614
1.676
1.614
1.632
223,059
+0.01(+0.57%)
Sep 28, 2004
1.614
1.669
1.614
1.623
275,416
+0.01(+0.68%)
Sep 27, 2004
1.612
1.650
1.537
1.612
556,831
+0.02(+1.15%)
Sep 24, 2004
1.582
1.606
1.559
1.593
139,616
+0.01(+0.46%)
Sep 23, 2004
1.692
1.692
1.526
1.586
194,700
+0.03(+2.25%)
Sep 22, 2004
1.522
1.559
1.522
1.551
319,046
+0.01(+0.71%)
Sep 21, 2004
1.502
1.559
1.502
1.540
272,143
-0.02(-1.18%)
Sep 20, 2004
1.595
1.595
1.502
1.559
387,764
-0.04(-2.52%)
Sep 17, 2004
1.579
1.610
1.577
1.599
301,594
-0.01(-0.80%)
Sep 16, 2004
1.650
1.659
1.582
1.612
363,767
-0.05(-2.87%)
Sep 15, 2004
1.691
1.692
1.498
1.659
2,120,431
+0.10(+6.22%)
Sep 14, 2004
1.471
1.604
1.469
1.562
187,064
-0.08(-5.12%)
Sep 13, 2004
1.672
1.672
1.582
1.647
328,863
+0.01(+0.79%)
Sep 10, 2004
1.603
1.659
1.590
1.634
597,189
+0.03(+1.95%)
Sep 09, 2004
1.487
1.603
1.487
1.603
435,211
+0.08(+5.30%)
Sep 08, 2004
1.513
1.522
1.480
1.522
169,067
+0.01(+0.61%)
Sep 07, 2004
1.478
1.513
1.478
1.513
39,267
+0.03(+2.36%)
Sep 03, 2004
1.467
1.478
1.445
1.478
173,975
+0.02(+1.51%)
Sep 02, 2004
1.456
1.502
1.428
1.456
324,500
-0.02(-1.37%)
Sep 01, 2004
1.526
1.531
1.476
1.476
140,707
-0.04(-2.90%)
Aug 31, 2004
1.467
1.520
1.467
1.520
231,240
+0.04(+2.85%)
Aug 30, 2004
1.544
1.544
1.465
1.478
171,794
-0.04(-2.77%)
Aug 27, 2004
1.428
1.546
1.428
1.520
431,939
+0.07(+4.94%)
Aug 26, 2004
1.458
1.465
1.449
1.449
299,412
+0.00(+0.13%)
Aug 25, 2004
1.384
1.449
1.350
1.447
442,301
+0.03(+2.33%)
Aug 24, 2004
1.403
1.419
1.375
1.414
203,426
+0.02(+1.18%)
Aug 23, 2004
1.307
1.397
1.307
1.397
147,252
+0.01(+0.93%)
Aug 20, 2004
1.304
1.421
1.304
1.384
164,158
+0.01(+0.40%)
Aug 19, 2004
1.381
1.427
1.366
1.379
250,328
+0.78(+130.20%)
Aug 17, 2004
0.5819
0.6006
0.5786
0.5990
109,075
+0.02(+3.38%)
Aug 16, 2004
0.5607
0.5949
0.5607
0.5794
88,896
+0.02(+3.04%)
Aug 13, 2004
0.5822
0.5822
0.5550
0.5623
82,897
-0.01(-2.40%)
Aug 12, 2004
0.5884
0.6022
0.5713
0.5762
90,532
-0.03(-4.46%)
Aug 11, 2004
0.5876
0.6030
0.5876
0.6030
57,264
+0.00(+0.00%)
Aug 10, 2004
0.5908
0.6082
0.5705
0.6030
246,511
+0.04(+6.80%)
Aug 09, 2004
0.5664
0.5705
0.5542
0.5647
22,905
+0.01(+1.15%)
Aug 06, 2004
0.5696
0.5835
0.5542
0.5582
157,068
-0.03(-4.33%)
Aug 05, 2004
0.5777
0.6071
0.5705
0.5835
134,163
+0.02(+2.87%)
Aug 04, 2004
0.5696
0.5778
0.5379
0.5672
136,889
+0.02(+3.42%)
Aug 03, 2004
0.5346
0.5737
0.5297
0.5484
141,253
-0.00(-0.59%)
Aug 02, 2004
0.5387
0.5925
0.5387
0.5517
57,264
-0.02(-2.87%)
Jul 30, 2004
0.5696
0.5900
0.5525
0.5680
109,075
-0.00(-0.29%)
Jul 29, 2004
0.5578
0.5696
0.5444
0.5696
129,254
+0.02(+2.79%)
Jul 28, 2004
0.6112
0.6112
0.5216
0.5542
134,163
+0.00(+0.15%)
Jul 27, 2004
0.5468
0.5933
0.5191
0.5533
147,252
+0.01(+1.34%)
Jul 26, 2004
0.5338
0.5582
0.5338
0.5460
79,079
+0.00(+0.00%)
Jul 23, 2004
0.5387
0.5672
0.5216
0.5460
240,511
-0.01(-1.90%)
Jul 22, 2004
0.5713
0.5713
0.5493
0.5566
286,323
-0.02(-3.94%)
Jul 21, 2004
0.5713
0.5933
0.5615
0.5794
125,437
+0.00(+0.85%)
Jul 20, 2004
0.5436
0.5867
0.5436
0.5745
287,959
+0.02(+3.83%)
Jul 19, 2004
0.5802
0.5867
0.5476
0.5533
332,135
-0.03(-4.63%)
Jul 16, 2004
0.5908
0.5908
0.5713
0.5802
180,520
-0.01(-1.91%)
Jul 15, 2004
0.6030
0.6030
0.5884
0.5916
88,896
-0.00(-0.15%)
Jul 14, 2004
0.5948
0.6063
0.5916
0.5925
212,697
-0.00(-0.41%)
Jul 13, 2004
0.5884
0.6120
0.5884
0.5949
53,447
+0.01(+1.11%)
Jul 12, 2004
0.6267
0.6267
0.5884
0.5884
181,065
-0.02(-3.10%)
Jul 09, 2004
0.6356
0.6356
0.5925
0.6072
217,060
+0.02(+2.63%)
Jul 08, 2004
0.5884
0.5949
0.5884
0.5916
129,254
+0.00(+0.00%)
Jul 07, 2004
0.6479
0.6479
0.5867
0.5916
639,728
-0.02(-3.85%)
Jul 06, 2004
0.6356
0.6430
0.6120
0.6154
105,803
-0.00(-0.11%)
Jul 02, 2004
0.6185
0.6308
0.5957
0.6160
328,317
+0.02(+3.41%)
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
.