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
)
44.35
-0.05 (-0.11%)
Streaming Delayed Price
Updated: 2:55 PM EDT, May 13, 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 28, 2018
7.352
7.401
7.307
7.401
62,213
+0.07(+1.01%)
Sep 27, 2018
7.278
7.377
7.253
7.327
35,702
+0.05(+0.68%)
Sep 26, 2018
7.377
7.413
7.278
7.278
82,362
-0.07(-1.01%)
Sep 25, 2018
7.253
7.500
7.223
7.352
126,956
+0.22(+3.13%)
Sep 24, 2018
7.129
7.253
7.018
7.129
84,725
-0.07(-1.03%)
Sep 21, 2018
7.129
7.253
7.129
7.203
143,414
+0.05(+0.69%)
Sep 20, 2018
6.881
7.228
6.733
7.154
60,864
+0.27(+3.96%)
Sep 19, 2018
7.055
7.079
6.708
6.881
85,569
-0.20(-2.80%)
Sep 18, 2018
7.377
7.377
7.055
7.079
61,084
-0.27(-3.70%)
Sep 17, 2018
7.624
7.624
7.278
7.352
56,167
-0.27(-3.57%)
Sep 14, 2018
7.302
7.773
7.092
7.624
163,209
+0.30(+4.05%)
Sep 13, 2018
6.733
7.401
6.628
7.327
241,962
+0.57(+8.42%)
Sep 12, 2018
7.426
7.550
6.386
6.758
562,444
-0.72(-9.60%)
Sep 11, 2018
7.674
7.723
7.451
7.476
118,494
-0.19(-2.42%)
Sep 10, 2018
7.773
7.773
7.575
7.661
96,760
+0.04(+0.49%)
Sep 07, 2018
7.698
7.797
7.310
7.624
58,375
-0.07(-0.96%)
Sep 06, 2018
7.599
7.847
7.584
7.698
99,707
+0.07(+0.97%)
Sep 05, 2018
7.822
7.859
7.525
7.624
152,524
+0.00(+0.00%)
Sep 04, 2018
7.401
7.624
6.956
7.624
170,592
+0.15(+1.99%)
Aug 31, 2018
7.476
7.476
7.476
0
+0.12(+1.68%)
Aug 30, 2018
7.154
7.451
7.060
7.352
158,303
+0.20(+2.77%)
Aug 29, 2018
7.104
7.203
7.008
7.154
104,710
+0.02(+0.35%)
Aug 28, 2018
7.079
7.154
6.881
7.129
56,638
+0.05(+0.70%)
Aug 27, 2018
7.599
7.599
7.005
7.079
105,589
-0.47(-6.23%)
Aug 24, 2018
7.253
7.691
7.203
7.550
110,691
+0.32(+4.45%)
Aug 23, 2018
7.129
7.278
7.107
7.228
77,762
+0.05(+0.69%)
Aug 22, 2018
7.129
7.278
7.124
7.178
148,639
-0.10(-1.36%)
Aug 21, 2018
7.302
7.302
7.154
7.278
92,478
+0.02(+0.34%)
Aug 20, 2018
7.278
7.327
7.225
7.253
71,854
-0.05(-0.68%)
Aug 17, 2018
7.302
7.352
7.265
7.302
91,098
-0.05(-0.67%)
Aug 16, 2018
7.327
7.401
7.302
7.352
48,348
+0.07(+1.02%)
Aug 15, 2018
7.228
7.426
7.005
7.278
82,430
-0.02(-0.34%)
Aug 14, 2018
7.698
7.698
7.253
7.302
96,622
-0.37(-4.84%)
Aug 13, 2018
7.748
7.748
7.629
7.674
45,343
-0.07(-0.96%)
Aug 10, 2018
7.995
7.995
7.698
7.748
63,829
-0.27(-3.40%)
Aug 09, 2018
7.822
8.045
7.822
8.020
93,724
+0.17(+2.21%)
Aug 08, 2018
7.822
7.847
7.748
7.847
68,947
+0.00(+0.00%)
Aug 07, 2018
7.872
7.896
7.426
7.847
102,848
-0.02(-0.31%)
Aug 06, 2018
7.995
8.020
7.797
7.872
65,354
-0.10(-1.24%)
Aug 03, 2018
7.822
8.045
7.748
7.971
122,407
+0.12(+1.58%)
Aug 02, 2018
7.773
8.045
7.773
7.847
98,382
+0.02(+0.32%)
Aug 01, 2018
7.946
7.946
7.718
7.822
58,854
+0.00(+0.00%)
Jul 31, 2018
7.624
7.896
7.624
7.822
124,681
+0.17(+2.27%)
Jul 30, 2018
7.624
7.723
7.518
7.649
175,640
+0.07(+0.98%)
Jul 27, 2018
7.921
7.946
7.480
7.575
142,808
-0.37(-4.67%)
Jul 26, 2018
8.020
8.094
7.872
7.946
98,644
-0.12(-1.53%)
Jul 25, 2018
8.243
8.323
8.070
8.070
121,694
-0.22(-2.69%)
Jul 24, 2018
8.342
8.515
8.218
8.292
119,627
-0.05(-0.59%)
Jul 23, 2018
8.317
8.441
8.144
8.342
187,474
+0.05(+0.60%)
Jul 20, 2018
8.317
8.317
8.144
8.292
121,928
+0.00(+0.00%)
Jul 19, 2018
8.169
8.342
8.144
8.292
83,792
+0.12(+1.52%)
Jul 18, 2018
8.218
8.273
8.144
8.169
120,057
-0.02(-0.30%)
Jul 17, 2018
8.144
8.342
8.144
8.193
74,516
-0.02(-0.30%)
Jul 16, 2018
8.317
8.317
8.050
8.218
100,531
-0.05(-0.60%)
Jul 13, 2018
8.441
8.441
8.119
8.268
103,918
-0.15(-1.76%)
Jul 12, 2018
8.218
8.466
8.169
8.416
205,141
+0.25(+3.03%)
Jul 11, 2018
8.317
8.342
8.094
8.169
197,835
-0.12(-1.49%)
Jul 10, 2018
8.119
8.317
8.070
8.292
219,294
+0.27(+3.40%)
Jul 09, 2018
7.946
8.094
7.896
8.020
196,259
+0.12(+1.57%)
Jul 06, 2018
8.193
8.193
7.797
7.896
265,158
-0.42(-5.06%)
Jul 05, 2018
8.441
8.638
8.169
8.317
412,756
+0.15(+1.82%)
Jul 03, 2018
8.169
8.169
8.169
0
+0.72(+9.63%)
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
.