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
)
44.40
-0.23 (-0.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2014
2.109
2.124
2.104
2.119
15,400
-0.00(-0.23%)
Oct 30, 2014
2.134
2.178
2.114
2.124
26,448
+0.00(+0.21%)
Oct 29, 2014
2.203
2.203
2.089
2.119
22,372
-0.08(-3.80%)
Oct 28, 2014
2.124
2.243
2.124
2.203
61,754
+0.11(+5.20%)
Oct 27, 2014
2.010
2.109
2.094
2.094
42,964
+0.00(+0.00%)
Oct 24, 2014
1.970
2.124
1.970
2.094
155,820
-0.06(-2.76%)
Oct 23, 2014
2.178
2.208
2.153
2.153
33,328
-0.02(-0.91%)
Oct 22, 2014
2.223
2.327
2.153
2.173
145,237
-0.07(-3.30%)
Oct 21, 2014
2.223
2.247
2.183
2.247
36,227
+0.08(+3.89%)
Oct 20, 2014
2.228
2.228
2.124
2.163
23,369
+0.02(+1.16%)
Oct 17, 2014
2.223
2.223
2.109
2.139
5,171
-0.07(-3.36%)
Oct 16, 2014
2.163
2.213
2.163
2.213
59,138
+0.01(+0.45%)
Oct 15, 2014
2.054
2.203
2.040
2.203
40,164
+0.13(+6.21%)
Oct 14, 2014
2.030
2.074
2.020
2.074
65,287
+0.04(+2.19%)
Oct 13, 2014
1.995
2.074
1.975
2.030
58,985
+0.01(+0.74%)
Oct 10, 2014
2.129
2.129
1.980
2.015
72,479
-0.12(-5.57%)
Oct 09, 2014
2.129
2.153
2.109
2.134
26,795
-0.05(-2.49%)
Oct 08, 2014
2.193
2.255
2.129
2.188
40,037
+0.01(+0.68%)
Oct 07, 2014
2.292
2.342
2.163
2.173
50,763
-0.08(-3.73%)
Oct 06, 2014
2.228
2.376
2.228
2.257
30,252
+0.07(+3.05%)
Oct 03, 2014
2.252
2.267
2.168
2.191
66,823
-0.07(-3.17%)
Oct 02, 2014
2.346
2.351
2.257
2.262
32,676
-0.07(-2.87%)
Oct 01, 2014
2.332
2.366
2.312
2.329
30,486
+0.00(+0.11%)
Sep 30, 2014
2.361
2.406
2.327
2.327
56,221
-0.00(-0.11%)
Sep 29, 2014
2.238
2.351
2.233
2.329
46,549
+0.06(+2.73%)
Sep 26, 2014
2.302
2.346
2.228
2.267
46,772
-0.06(-2.55%)
Sep 25, 2014
2.338
2.369
2.307
2.327
69,154
-0.01(-0.42%)
Sep 24, 2014
2.396
2.426
2.327
2.337
84,706
-0.07(-3.08%)
Sep 23, 2014
2.346
2.421
2.346
2.411
104,836
+0.08(+3.62%)
Sep 22, 2014
2.287
2.396
2.247
2.327
119,744
+0.03(+1.51%)
Sep 19, 2014
2.198
2.332
2.198
2.292
226,671
+0.04(+1.76%)
Sep 18, 2014
2.198
2.376
2.198
2.252
121,192
+0.10(+4.60%)
Sep 17, 2014
2.183
2.183
2.134
2.153
67,004
+0.01(+0.46%)
Sep 16, 2014
2.188
2.351
2.114
2.144
268,575
-0.04(-2.04%)
Sep 15, 2014
2.723
2.723
2.178
2.188
367,262
-0.27(-10.89%)
Sep 12, 2014
2.445
2.475
2.445
2.455
80,070
+0.02(+1.02%)
Sep 11, 2014
2.342
2.465
2.342
2.431
171,380
+0.01(+0.41%)
Sep 10, 2014
2.465
2.599
2.411
2.421
43,816
-0.03(-1.21%)
Sep 09, 2014
2.614
2.619
2.411
2.450
99,751
-0.14(-5.53%)
Sep 08, 2014
2.648
2.683
2.594
2.594
36,884
-0.03(-1.32%)
Sep 05, 2014
2.648
2.688
2.648
2.629
111,231
-0.03(-1.30%)
Sep 04, 2014
2.480
2.772
2.480
2.663
343,803
+0.23(+9.35%)
Sep 03, 2014
2.480
2.549
2.436
2.436
118,465
+0.00(+0.00%)
Sep 02, 2014
2.460
2.475
2.406
2.436
134,743
-0.02(-1.01%)
Aug 29, 2014
2.460
2.460
2.460
2.460
85,649
+0.01(+0.61%)
Aug 28, 2014
2.406
2.460
2.406
2.445
27,080
-0.01(-0.60%)
Aug 27, 2014
2.525
2.549
2.411
2.460
66,936
-0.05(-1.97%)
Aug 26, 2014
2.416
2.549
2.416
2.510
343,745
+0.09(+3.89%)
Aug 25, 2014
2.470
2.470
2.406
2.416
68,612
-0.02(-1.01%)
Aug 22, 2014
2.456
2.460
2.441
2.441
7,163
-0.00(-0.20%)
Aug 21, 2014
2.440
2.450
2.440
2.445
6,027
+0.01(+0.41%)
Aug 20, 2014
2.440
2.441
2.429
2.436
19,939
+0.01(+0.37%)
Aug 19, 2014
2.439
2.441
2.426
2.427
12,322
-0.01(-0.57%)
Aug 18, 2014
2.467
2.467
2.431
2.441
27,735
+0.00(+0.00%)
Aug 15, 2014
2.470
2.475
2.426
2.441
30,040
+0.00(+0.10%)
Aug 14, 2014
2.450
2.450
2.431
2.438
19,905
-0.02(-0.91%)
Aug 13, 2014
2.450
2.469
2.450
2.460
22,101
+0.00(+0.20%)
Aug 12, 2014
2.460
2.475
2.450
2.455
28,290
-0.01(-0.60%)
Aug 11, 2014
2.441
2.475
2.441
2.470
47,705
+0.02(+0.81%)
Aug 08, 2014
2.470
2.480
2.416
2.450
15,756
-0.01(-0.40%)
Aug 07, 2014
2.441
2.460
2.401
2.460
20,006
+0.04(+1.64%)
Aug 06, 2014
2.406
2.453
2.394
2.421
65,996
+0.04(+1.66%)
Aug 05, 2014
2.371
2.389
2.366
2.381
13,146
+0.01(+0.63%)
Aug 04, 2014
2.342
2.386
2.342
2.366
46,485
+0.01(+0.63%)
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
.