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 (%)
Nov 30, 2005
3.349
3.562
3.349
3.531
1,322,997
+0.26(+7.79%)
Nov 29, 2005
3.256
3.300
3.245
3.276
738,987
+0.03(+0.81%)
Nov 28, 2005
3.168
3.300
3.160
3.250
760,802
+0.10(+3.29%)
Nov 25, 2005
3.133
3.166
3.102
3.146
229,513
+0.09(+3.03%)
Nov 23, 2005
2.893
3.113
2.891
3.054
740,351
+0.18(+6.36%)
Nov 22, 2005
2.860
2.887
2.803
2.871
470,388
+0.03(+1.16%)
Nov 21, 2005
2.858
2.874
2.803
2.838
188,155
-0.02(-0.85%)
Nov 18, 2005
2.887
2.891
2.849
2.863
69,990
+0.02(+0.77%)
Nov 17, 2005
2.794
2.893
2.775
2.841
185,883
-0.02(-0.77%)
Nov 16, 2005
2.805
2.887
2.761
2.863
139,525
+0.05(+1.64%)
Nov 15, 2005
2.860
2.933
2.768
2.816
524,017
-0.12(-4.19%)
Nov 14, 2005
2.907
2.970
2.860
2.940
159,977
+0.04(+1.37%)
Nov 11, 2005
2.871
2.900
2.711
2.900
364,494
-0.02(-0.60%)
Nov 10, 2005
2.871
2.918
2.860
2.918
94,077
+0.00(+0.15%)
Nov 09, 2005
2.739
3.078
2.739
2.913
226,786
+0.09(+3.11%)
Nov 08, 2005
2.788
2.849
2.788
2.825
18,179
+0.03(+1.18%)
Nov 07, 2005
2.739
2.860
2.733
2.792
96,804
+0.07(+2.59%)
Nov 04, 2005
2.665
2.902
2.647
2.722
473,115
+0.07(+2.83%)
Nov 03, 2005
2.693
2.693
2.559
2.647
200,881
+0.02(+0.67%)
Nov 02, 2005
2.541
2.654
2.522
2.629
304,502
+0.07(+2.58%)
Nov 01, 2005
2.530
2.572
2.530
2.563
84,533
-0.01(-0.34%)
Oct 31, 2005
2.585
2.640
2.519
2.572
255,418
+0.01(+0.52%)
Oct 28, 2005
2.491
2.588
2.491
2.559
57,719
-0.02(-0.94%)
Oct 27, 2005
2.548
2.583
2.541
2.583
180,429
+0.04(+1.38%)
Oct 26, 2005
2.616
2.695
2.500
2.548
382,219
-0.07(-2.61%)
Oct 25, 2005
2.570
2.618
2.570
2.616
169,521
-0.03(-1.25%)
Oct 24, 2005
2.739
2.739
2.491
2.649
188,155
-0.04(-1.31%)
Oct 21, 2005
2.731
2.731
2.656
2.684
122,710
-0.02(-0.89%)
Oct 20, 2005
2.651
2.755
2.638
2.709
170,430
+0.09(+3.27%)
Oct 19, 2005
2.660
2.671
2.200
2.623
393,126
-0.07(-2.61%)
Oct 18, 2005
2.632
2.702
2.632
2.693
102,258
-0.01(-0.49%)
Oct 17, 2005
2.792
2.792
2.695
2.706
194,063
-0.03(-1.20%)
Oct 14, 2005
2.772
2.794
2.687
2.739
255,418
+0.04(+1.63%)
Oct 13, 2005
2.728
2.755
2.693
2.695
196,336
-0.06(-2.00%)
Oct 12, 2005
2.777
2.843
2.750
2.750
237,239
-0.03(-0.95%)
Oct 11, 2005
2.935
2.935
2.777
2.777
382,219
-0.03(-1.17%)
Oct 10, 2005
2.757
2.933
2.757
2.810
98,622
+0.06(+2.16%)
Oct 07, 2005
2.726
2.814
2.698
2.750
185,883
-0.03(-1.19%)
Oct 06, 2005
2.812
2.827
2.640
2.783
529,471
-0.03(-0.94%)
Oct 05, 2005
2.940
2.986
2.713
2.810
834,428
-0.20(-6.79%)
Oct 04, 2005
3.021
3.021
2.964
3.014
176,339
-0.01(-0.22%)
Oct 03, 2005
3.025
3.056
2.867
3.021
368,130
+0.02(+0.59%)
Sep 30, 2005
3.072
3.072
2.944
3.003
126,800
+0.03(+0.89%)
Sep 29, 2005
3.113
3.113
2.918
2.977
210,425
-0.11(-3.63%)
Sep 28, 2005
3.133
3.164
3.047
3.089
190,882
-0.04(-1.40%)
Sep 27, 2005
3.153
3.153
3.102
3.133
124,528
+0.03(+1.06%)
Sep 26, 2005
3.190
3.190
3.080
3.100
315,410
-0.07(-2.15%)
Sep 23, 2005
3.157
3.168
3.083
3.168
378,129
+0.03(+1.05%)
Sep 22, 2005
3.124
3.146
3.098
3.135
589,008
+0.04(+1.14%)
Sep 21, 2005
3.135
3.190
3.069
3.100
2,047,895
-0.01(-0.21%)
Sep 20, 2005
2.946
3.118
2.946
3.107
2,137,883
+0.25(+8.62%)
Sep 19, 2005
2.805
2.860
2.805
2.860
19,088
+0.06(+2.04%)
Sep 16, 2005
2.860
2.860
2.792
2.803
155,887
-0.01(-0.39%)
Sep 15, 2005
2.592
2.827
2.592
2.814
298,594
+0.07(+2.73%)
Sep 14, 2005
2.739
2.783
2.722
2.739
124,528
-0.01(-0.24%)
Sep 13, 2005
2.649
2.748
2.647
2.746
343,588
+0.06(+2.21%)
Sep 12, 2005
2.673
2.687
2.629
2.687
189,973
+0.04(+1.33%)
Sep 09, 2005
2.673
2.673
2.601
2.651
208,607
+0.02(+0.84%)
Sep 08, 2005
2.662
2.662
2.610
2.629
122,710
-0.02(-0.83%)
Sep 07, 2005
2.594
2.662
2.594
2.651
130,890
+0.02(+0.58%)
Sep 06, 2005
2.612
2.651
2.612
2.636
262,236
-0.00(-0.17%)
Sep 02, 2005
2.603
2.651
2.596
2.640
65,899
+0.01(+0.42%)
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
.