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 (%)
Apr 30, 2012
1.490
1.490
1.480
1.480
14,947
-0.01(-0.99%)
Apr 27, 2012
1.490
1.495
1.490
1.495
8,408
+0.00(+0.00%)
Apr 26, 2012
1.485
1.520
1.480
1.495
53,521
+0.00(+0.23%)
Apr 25, 2012
1.485
1.500
1.456
1.492
8,245
+0.03(+2.14%)
Apr 24, 2012
1.460
1.500
1.456
1.460
60,108
+0.00(+0.34%)
Apr 23, 2012
1.446
1.490
1.436
1.456
69,483
+0.01(+1.03%)
Apr 20, 2012
1.441
1.460
1.436
1.441
31,472
-0.02(-1.35%)
Apr 19, 2012
1.460
1.460
1.456
1.460
6,150
-0.01(-0.68%)
Apr 18, 2012
1.441
1.470
1.436
1.470
37,182
+0.01(+1.02%)
Apr 17, 2012
1.460
1.485
1.456
1.456
49,356
+0.00(+0.00%)
Apr 16, 2012
1.446
1.460
1.436
1.456
23,683
+0.02(+1.38%)
Apr 13, 2012
1.475
1.475
1.431
1.436
20,096
-0.02(-1.69%)
Apr 12, 2012
1.446
1.475
1.436
1.460
46,666
+0.03(+2.08%)
Apr 11, 2012
1.460
1.470
1.431
1.431
36,075
-0.03(-2.03%)
Apr 10, 2012
1.480
1.490
1.441
1.460
63,710
-0.02(-1.67%)
Apr 09, 2012
1.515
1.515
1.475
1.485
29,288
-0.04(-2.60%)
Apr 05, 2012
1.485
1.525
1.485
1.525
42,676
+0.03(+1.99%)
Apr 04, 2012
1.500
1.500
1.480
1.495
102,593
-0.01(-0.98%)
Apr 03, 2012
1.500
1.510
1.500
1.510
57,864
+0.01(+0.66%)
Apr 02, 2012
1.535
1.535
1.485
1.500
52,875
-0.05(-3.20%)
Mar 30, 2012
1.525
1.550
1.525
1.550
26,107
+0.01(+0.97%)
Mar 29, 2012
1.535
1.555
1.510
1.535
58,779
+0.00(+0.00%)
Mar 28, 2012
1.535
1.536
1.520
1.535
45,476
+0.00(+0.00%)
Mar 27, 2012
1.559
1.559
1.525
1.535
48,548
-0.01(-0.96%)
Mar 26, 2012
1.525
1.555
1.525
1.550
42,115
+0.04(+2.62%)
Mar 23, 2012
1.520
1.535
1.510
1.510
50,291
+0.00(+0.00%)
Mar 22, 2012
1.535
1.545
1.510
1.510
82,018
-0.02(-1.29%)
Mar 21, 2012
1.500
1.530
1.500
1.530
112,228
+0.02(+1.64%)
Mar 20, 2012
1.480
1.505
1.480
1.505
55,850
+0.02(+1.67%)
Mar 19, 2012
1.485
1.490
1.470
1.480
78,857
+0.00(+0.00%)
Mar 16, 2012
1.470
1.480
1.441
1.480
54,867
+0.02(+1.36%)
Mar 15, 2012
1.446
1.465
1.436
1.460
93,786
+0.01(+0.68%)
Mar 14, 2012
1.416
1.451
1.397
1.451
32,151
+0.04(+3.17%)
Mar 13, 2012
1.386
1.426
1.386
1.406
8,103
+0.02(+1.79%)
Mar 12, 2012
1.391
1.412
1.381
1.381
26,614
-0.00(-0.36%)
Mar 09, 2012
1.406
1.416
1.349
1.386
48,249
-0.01(-0.71%)
Mar 08, 2012
1.347
1.396
1.332
1.396
33,823
+0.04(+3.30%)
Mar 07, 2012
1.352
1.371
1.323
1.352
27,315
+0.02(+1.31%)
Mar 06, 2012
1.366
1.366
1.302
1.334
20,415
-0.04(-3.06%)
Mar 05, 2012
1.361
1.381
1.361
1.376
31,207
+0.05(+3.73%)
Mar 02, 2012
1.347
1.356
1.322
1.327
5,205
-0.01(-1.11%)
Mar 01, 2012
1.322
1.347
1.307
1.342
9,289
+0.01(+0.74%)
Feb 29, 2012
1.307
1.332
1.301
1.332
16,874
+0.01(+0.90%)
Feb 28, 2012
1.319
1.332
1.262
1.320
15,276
+0.00(+0.23%)
Feb 27, 2012
1.307
1.332
1.238
1.317
13,287
+0.01(+0.49%)
Feb 24, 2012
1.272
1.312
1.272
1.310
35,483
+0.04(+3.12%)
Feb 23, 2012
1.233
1.292
1.223
1.271
48,964
+0.04(+3.51%)
Feb 22, 2012
1.223
1.267
1.218
1.228
20,231
-0.03(-2.59%)
Feb 21, 2012
1.253
1.262
1.213
1.260
18,777
+0.01(+1.03%)
Feb 17, 2012
1.248
1.253
1.213
1.248
14,947
-0.00(-0.40%)
Feb 16, 2012
1.208
1.257
1.208
1.253
16,349
+0.04(+3.69%)
Feb 15, 2012
1.213
1.267
1.194
1.208
138,920
-0.02(-2.01%)
Feb 14, 2012
1.188
1.257
1.188
1.233
267,403
+0.00(+0.40%)
Feb 13, 2012
1.287
1.435
1.183
1.228
441,574
-0.16(-11.74%)
Feb 10, 2012
1.370
1.441
1.370
1.391
35,542
+0.00(+0.35%)
Feb 09, 2012
1.376
1.386
1.371
1.386
4,213
+0.02(+1.82%)
Feb 08, 2012
1.376
1.386
1.361
1.361
30,520
-0.02(-1.79%)
Feb 07, 2012
1.352
1.446
1.352
1.386
49,077
+0.02(+1.82%)
Feb 06, 2012
1.411
1.423
1.337
1.361
38,022
-0.05(-3.85%)
Feb 03, 2012
1.436
1.451
1.406
1.416
85,012
-0.01(-0.69%)
Feb 02, 2012
1.426
1.441
1.406
1.426
32,510
+0.00(+0.35%)
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
.