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
)
44.63
+0.18 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2010
0.9654
0.9654
0.8664
0.9654
41,238
+0.01(+1.04%)
Sep 29, 2010
0.9357
0.9802
0.9159
0.9555
16,884
+0.02(+2.66%)
Sep 28, 2010
0.8763
0.9382
0.8763
0.9307
19,601
+0.07(+8.67%)
Sep 27, 2010
0.8813
0.9060
0.8565
0.8565
5,675
-0.03(-3.35%)
Sep 24, 2010
0.8812
0.9505
0.8812
0.8862
25,535
+0.00(+0.56%)
Sep 23, 2010
0.9208
0.9406
0.8812
0.8812
10,400
-0.07(-7.39%)
Sep 22, 2010
0.9307
0.9604
0.9060
0.9515
55,648
+0.02(+2.23%)
Sep 21, 2010
0.9604
0.9604
0.8862
0.9307
27,507
-0.05(-5.53%)
Sep 20, 2010
0.9852
0.9852
0.9753
0.9852
46,631
+0.00(+0.00%)
Sep 17, 2010
0.9357
0.9852
0.9307
0.9852
4,514
+0.01(+0.71%)
Sep 15, 2010
0.9604
0.9852
0.9530
0.9783
6,617
+0.00(+0.30%)
Sep 14, 2010
0.9258
0.9802
0.8713
0.9753
14,612
+0.04(+4.13%)
Sep 13, 2010
0.8961
0.9802
0.8862
0.9366
4,130
+0.04(+4.52%)
Sep 10, 2010
0.9258
0.9258
0.8961
0.8961
616
-0.02(-2.58%)
Sep 09, 2010
0.8763
0.9208
0.8763
0.9198
1,557
+0.03(+3.60%)
Sep 08, 2010
0.8862
0.9307
0.8565
0.8879
9,978
-0.01(-1.46%)
Sep 07, 2010
0.8911
0.9258
0.8911
0.9010
2,448
+0.01(+1.11%)
Sep 03, 2010
0.8911
0.8911
0.8812
0.8911
1,153
+0.00(+0.00%)
Sep 02, 2010
0.9356
0.9356
0.8840
0.8911
9,867
-0.07(-7.69%)
Sep 01, 2010
0.9901
0.9901
0.8911
0.9654
18,662
-0.02(-2.50%)
Aug 31, 2010
0.9406
0.9901
0.9159
0.9901
12,786
+0.05(+5.26%)
Aug 30, 2010
0.8862
0.9852
0.8614
0.9406
26,499
+0.06(+6.74%)
Aug 27, 2010
0.8515
0.8956
0.8515
0.8812
22,287
+0.01(+1.71%)
Aug 26, 2010
0.9307
0.9307
0.8664
0.8664
3,623
-0.08(-8.66%)
Aug 25, 2010
0.9238
0.9555
0.8565
0.9486
49,554
+0.05(+5.86%)
Aug 24, 2010
0.8911
0.9753
0.8862
0.8961
25,762
-0.04(-4.23%)
Aug 23, 2010
0.9307
0.9802
0.8961
0.9357
126,665
-0.05(-5.50%)
Aug 20, 2010
0.8813
0.9901
0.8812
0.9901
45,064
+0.08(+8.70%)
Aug 19, 2010
0.9208
0.9505
0.9109
0.9109
10,368
-0.03(-3.66%)
Aug 18, 2010
0.9159
0.9456
0.8961
0.9456
26,658
+0.02(+2.14%)
Aug 17, 2010
0.8713
0.9258
0.8713
0.9258
7,756
+0.03(+3.89%)
Aug 16, 2010
0.9134
0.9134
0.8664
0.8911
1,391
-0.02(-2.70%)
Aug 13, 2010
0.9406
0.9452
0.9024
0.9159
3,783
-0.02(-2.63%)
Aug 12, 2010
0.8763
0.9456
0.8763
0.9406
29,504
+0.08(+9.83%)
Aug 11, 2010
0.9010
0.9010
0.8565
0.8565
36,031
-0.06(-6.99%)
Aug 10, 2010
0.9060
0.9456
0.9060
0.9208
4,764
-0.01(-1.43%)
Aug 09, 2010
0.9258
0.9505
0.9167
0.9342
12,491
+0.01(+1.45%)
Aug 06, 2010
0.9258
0.9654
0.9159
0.9208
35,217
-0.00(-0.53%)
Aug 05, 2010
0.9456
0.9555
0.9258
0.9258
3,108
-0.01(-1.58%)
Aug 04, 2010
0.9951
0.9951
0.8812
0.9406
31,617
-0.07(-7.32%)
Aug 03, 2010
1.015
1.035
0.9802
1.015
40,426
+0.03(+3.54%)
Aug 02, 2010
0.8713
1.030
0.8713
0.9802
92,241
+0.12(+14.45%)
Jul 30, 2010
0.9505
0.9654
0.8565
0.8565
18,710
-0.08(-8.47%)
Jul 29, 2010
0.9506
0.9555
0.9307
0.9357
3,635
-0.05(-5.50%)
Jul 28, 2010
0.9901
0.9901
0.9901
0.9901
605
-0.00(-0.50%)
Jul 27, 2010
1.005
1.079
0.9307
0.9951
73,028
+0.01(+1.52%)
Jul 26, 2010
0.8862
0.9901
0.8664
0.9802
13,640
+0.09(+10.61%)
Jul 23, 2010
0.8515
0.8911
0.8369
0.8862
37,057
+0.05(+5.91%)
Jul 22, 2010
0.8416
0.8763
0.8367
0.8367
6,665
+0.01(+1.81%)
Jul 21, 2010
0.8416
0.8565
0.8119
0.8218
65,073
-0.04(-4.60%)
Jul 20, 2010
0.8515
0.8862
0.8515
0.8614
1,615
+0.01(+1.16%)
Jul 19, 2010
0.8614
0.8664
0.8416
0.8515
5,009
+0.01(+1.78%)
Jul 16, 2010
0.8862
0.8862
0.8367
0.8367
9,376
-0.05(-5.53%)
Jul 15, 2010
0.8416
0.8911
0.8367
0.8857
51,467
+0.04(+5.24%)
Jul 14, 2010
0.8466
0.8466
0.8367
0.8416
28,650
-0.02(-2.86%)
Jul 13, 2010
0.8466
0.8911
0.8416
0.8664
10,390
-0.00(-0.23%)
Jul 12, 2010
0.9012
0.9012
0.8416
0.8684
17,716
-0.04(-4.41%)
Jul 09, 2010
0.8812
0.9109
0.8763
0.9085
5,803
+0.04(+4.26%)
Jul 08, 2010
0.9341
0.9341
0.8713
0.8713
5,857
-0.04(-4.86%)
Jul 07, 2010
0.9159
0.9357
0.8911
0.9159
23,180
+0.00(+0.00%)
Jul 06, 2010
0.9505
0.9505
0.8713
0.9159
25,822
+0.02(+2.55%)
Jul 02, 2010
0.8713
0.9406
0.8664
0.8931
11,640
+0.02(+2.80%)
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
.