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: 3:17 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 (%)
Jul 30, 2004
0.5696
0.5900
0.5525
0.5680
109,082
-0.00(-0.29%)
Jul 29, 2004
0.5578
0.5696
0.5443
0.5696
129,262
+0.02(+2.79%)
Jul 28, 2004
0.6112
0.6112
0.5215
0.5541
134,171
+0.00(+0.15%)
Jul 27, 2004
0.5468
0.5932
0.5191
0.5533
147,261
+0.01(+1.34%)
Jul 26, 2004
0.5337
0.5582
0.5337
0.5460
79,084
+0.00(+0.00%)
Jul 23, 2004
0.5386
0.5672
0.5215
0.5460
240,526
-0.01(-1.90%)
Jul 22, 2004
0.5712
0.5712
0.5492
0.5566
286,341
-0.02(-3.94%)
Jul 21, 2004
0.5712
0.5932
0.5615
0.5794
125,444
+0.00(+0.85%)
Jul 20, 2004
0.5435
0.5867
0.5435
0.5745
287,977
+0.02(+3.83%)
Jul 19, 2004
0.5802
0.5867
0.5476
0.5533
332,156
-0.03(-4.63%)
Jul 16, 2004
0.5908
0.5908
0.5712
0.5802
180,531
-0.01(-1.91%)
Jul 15, 2004
0.6030
0.6030
0.5883
0.5915
88,902
-0.00(-0.15%)
Jul 14, 2004
0.5948
0.6063
0.5916
0.5924
212,710
-0.00(-0.41%)
Jul 13, 2004
0.5883
0.6120
0.5883
0.5949
53,450
+0.01(+1.11%)
Jul 12, 2004
0.6266
0.6266
0.5883
0.5883
181,076
-0.02(-3.10%)
Jul 09, 2004
0.6356
0.6356
0.5924
0.6072
217,074
+0.02(+2.63%)
Jul 08, 2004
0.5883
0.5949
0.5883
0.5916
129,262
+0.00(+0.00%)
Jul 07, 2004
0.6478
0.6478
0.5867
0.5916
639,768
-0.02(-3.85%)
Jul 06, 2004
0.6356
0.6429
0.6120
0.6153
105,809
-0.00(-0.11%)
Jul 02, 2004
0.6185
0.6307
0.5957
0.6160
328,338
+0.02(+3.41%)
Jul 01, 2004
0.6128
0.6315
0.5949
0.5957
155,442
-0.01(-1.75%)
Jun 30, 2004
0.5957
0.6129
0.5924
0.6063
275,978
+0.01(+2.34%)
Jun 29, 2004
0.5949
0.5965
0.5843
0.5924
242,708
+0.01(+1.39%)
Jun 28, 2004
0.6185
0.6185
0.5786
0.5843
519,777
-0.01(-1.51%)
Jun 25, 2004
0.5998
0.6290
0.5794
0.5932
414,513
-0.01(-1.62%)
Jun 24, 2004
0.6601
0.6601
0.5883
0.6030
716,126
-0.05(-7.85%)
Jun 23, 2004
0.5835
0.6641
0.5835
0.6543
686,128
+0.05(+8.96%)
Jun 22, 2004
0.6160
0.6307
0.5835
0.6006
273,797
-0.01(-1.47%)
Jun 21, 2004
0.6038
0.6315
0.5908
0.6095
562,865
-0.01(-1.58%)
Jun 18, 2004
0.6275
0.6413
0.6193
0.6193
374,152
-0.01(-2.06%)
Jun 17, 2004
0.6250
0.6649
0.6209
0.6323
562,865
-0.04(-5.26%)
Jun 16, 2004
0.6364
0.6723
0.6364
0.6675
83,993
+0.03(+5.27%)
Jun 15, 2004
0.6910
0.6910
0.6332
0.6341
87,811
-0.00(-0.50%)
Jun 14, 2004
0.7212
0.7212
0.6152
0.6372
804,483
-0.04(-5.67%)
Jun 10, 2004
0.6584
0.6959
0.6584
0.6755
246,526
-0.00(-0.60%)
Jun 09, 2004
0.7089
0.7261
0.6723
0.6796
778,848
-0.04(-5.10%)
Jun 08, 2004
0.7269
0.7269
0.6926
0.7161
346,336
-0.01(-0.92%)
Jun 07, 2004
0.7277
0.7277
0.6943
0.7228
435,239
+0.03(+4.11%)
Jun 04, 2004
0.7236
0.7236
0.6861
0.6943
439,056
-0.01(-1.50%)
Jun 03, 2004
0.6812
0.7179
0.6601
0.7049
743,397
+0.01(+1.76%)
Jun 02, 2004
0.7334
0.7334
0.6780
0.6926
1,206,452
-0.02(-3.08%)
Jun 01, 2004
0.7073
0.7660
0.6845
0.7146
1,718,048
-0.00(-0.34%)
May 28, 2004
0.6894
0.7415
0.6723
0.7171
4,554,738
+0.09(+14.58%)
May 27, 2004
0.5500
0.6340
0.5500
0.6258
863,387
+0.06(+9.71%)
May 26, 2004
0.5549
0.5867
0.5549
0.5704
692,128
+0.02(+2.79%)
May 25, 2004
0.5949
0.6038
0.5337
0.5549
425,421
-0.06(-9.08%)
May 24, 2004
0.5989
0.6169
0.5680
0.6103
212,165
+0.01(+1.22%)
May 21, 2004
0.6079
0.6112
0.5949
0.6030
161,987
+0.01(+0.95%)
May 20, 2004
0.5940
0.6071
0.5786
0.5973
251,980
+0.01(+1.10%)
May 19, 2004
0.5631
0.5940
0.5623
0.5908
444,511
+0.03(+5.07%)
May 18, 2004
0.6234
0.6234
0.5435
0.5623
142,352
-0.01(-1.43%)
May 17, 2004
0.6177
0.6177
0.5297
0.5704
212,165
+0.01(+2.34%)
May 14, 2004
0.5932
0.5932
0.5509
0.5574
612,498
-0.04(-7.19%)
May 13, 2004
0.6160
0.6160
0.5835
0.6006
274,887
+0.01(+2.50%)
May 12, 2004
0.6951
0.6951
0.5704
0.5859
1,232,086
-0.06(-9.45%)
May 11, 2004
0.6926
0.7252
0.5908
0.6470
357,245
+0.04(+5.73%)
May 10, 2004
0.6601
0.6926
0.6112
0.6120
381,788
-0.06(-9.52%)
May 07, 2004
0.7049
0.7049
0.6112
0.6763
328,883
-0.02(-2.35%)
May 06, 2004
0.6804
0.6926
0.6177
0.6926
977,378
+0.02(+3.55%)
May 05, 2004
0.6397
0.6894
0.6104
0.6689
424,330
+0.05(+8.01%)
May 04, 2004
0.5835
0.6275
0.5835
0.6193
340,882
+0.01(+1.06%)
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
.