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
)
44.42
+0.02 (+0.05%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 30, 2005
2.352
2.409
2.255
2.279
306,994
-0.11(-4.43%)
Dec 29, 2005
2.337
2.453
2.200
2.385
183,737
-1.14(-32.42%)
Dec 28, 2005
3.619
3.670
3.300
3.529
530,413
-0.01(-0.25%)
Dec 27, 2005
3.584
3.674
3.531
3.538
321,793
-0.04(-1.23%)
Dec 23, 2005
3.597
3.714
3.401
3.582
415,876
+0.07(+2.13%)
Dec 22, 2005
3.489
3.575
3.410
3.507
431,330
+0.04(+1.01%)
Dec 21, 2005
3.267
3.474
3.236
3.472
1,047,191
+0.20(+5.98%)
Dec 20, 2005
3.302
3.395
3.236
3.276
507,688
-0.09(-2.68%)
Dec 19, 2005
3.511
3.529
3.302
3.366
975,379
-0.14(-4.08%)
Dec 16, 2005
3.591
3.632
3.382
3.509
879,477
-0.11(-3.16%)
Dec 15, 2005
3.628
3.685
3.525
3.624
209,074
-0.00(-0.06%)
Dec 14, 2005
3.789
3.841
3.560
3.626
237,254
-0.14(-3.68%)
Dec 13, 2005
3.828
3.828
3.749
3.764
315,430
+0.00(+0.06%)
Dec 12, 2005
3.703
3.820
3.637
3.762
802,210
+0.14(+3.89%)
Dec 09, 2005
3.591
3.738
3.591
3.621
329,974
+0.03(+0.92%)
Dec 08, 2005
3.740
3.740
3.525
3.588
480,417
-0.11(-3.03%)
Dec 07, 2005
3.795
3.795
3.577
3.701
775,849
-0.06(-1.52%)
Dec 06, 2005
3.797
3.888
3.740
3.758
1,228,995
+0.02(+0.53%)
Dec 05, 2005
3.793
3.793
3.650
3.738
1,339,441
+0.01(+0.35%)
Dec 02, 2005
3.676
3.762
3.584
3.725
1,548,971
+0.06(+1.68%)
Dec 01, 2005
3.533
3.696
3.531
3.663
2,941,590
+0.13(+3.74%)
Nov 30, 2005
3.349
3.562
3.349
3.531
1,323,079
+0.26(+7.79%)
Nov 29, 2005
3.256
3.300
3.245
3.276
739,033
+0.03(+0.81%)
Nov 28, 2005
3.168
3.300
3.159
3.250
760,850
+0.10(+3.29%)
Nov 25, 2005
3.133
3.166
3.102
3.146
229,527
+0.09(+3.03%)
Nov 23, 2005
2.893
3.113
2.891
3.054
740,397
+0.18(+6.36%)
Nov 22, 2005
2.860
2.887
2.803
2.871
470,418
+0.03(+1.16%)
Nov 21, 2005
2.858
2.873
2.803
2.838
188,167
-0.02(-0.85%)
Nov 18, 2005
2.887
2.891
2.849
2.862
69,994
+0.02(+0.77%)
Nov 17, 2005
2.794
2.893
2.774
2.840
185,894
-0.02(-0.77%)
Nov 16, 2005
2.805
2.887
2.761
2.862
139,534
+0.05(+1.64%)
Nov 15, 2005
2.860
2.933
2.768
2.816
524,050
-0.12(-4.19%)
Nov 14, 2005
2.906
2.970
2.860
2.939
159,987
+0.04(+1.37%)
Nov 11, 2005
2.871
2.900
2.711
2.900
364,517
-0.02(-0.60%)
Nov 10, 2005
2.871
2.917
2.860
2.917
94,083
+0.00(+0.15%)
Nov 09, 2005
2.739
3.078
2.739
2.913
226,800
+0.09(+3.12%)
Nov 08, 2005
2.788
2.849
2.788
2.825
18,180
+0.03(+1.18%)
Nov 07, 2005
2.739
2.860
2.733
2.792
96,810
+0.07(+2.59%)
Nov 04, 2005
2.664
2.902
2.647
2.722
473,145
+0.07(+2.83%)
Nov 03, 2005
2.693
2.693
2.559
2.647
200,893
+0.02(+0.67%)
Nov 02, 2005
2.541
2.653
2.521
2.629
304,521
+0.07(+2.57%)
Nov 01, 2005
2.530
2.572
2.530
2.563
84,538
-0.01(-0.34%)
Oct 31, 2005
2.585
2.640
2.519
2.572
255,434
+0.01(+0.52%)
Oct 28, 2005
2.491
2.587
2.491
2.559
57,722
-0.02(-0.94%)
Oct 27, 2005
2.548
2.583
2.541
2.583
180,440
+0.04(+1.38%)
Oct 26, 2005
2.616
2.695
2.499
2.548
382,243
-0.07(-2.61%)
Oct 25, 2005
2.570
2.618
2.570
2.616
169,532
-0.03(-1.25%)
Oct 24, 2005
2.739
2.739
2.491
2.649
188,167
-0.04(-1.31%)
Oct 21, 2005
2.730
2.730
2.656
2.684
122,717
-0.02(-0.89%)
Oct 20, 2005
2.651
2.755
2.638
2.708
170,441
+0.09(+3.27%)
Oct 19, 2005
2.660
2.671
2.200
2.623
393,151
-0.07(-2.61%)
Oct 18, 2005
2.631
2.702
2.631
2.693
102,264
-0.01(-0.49%)
Oct 17, 2005
2.792
2.792
2.695
2.706
194,075
-0.03(-1.20%)
Oct 14, 2005
2.772
2.794
2.686
2.739
255,434
+0.04(+1.63%)
Oct 13, 2005
2.728
2.755
2.693
2.695
196,348
-0.06(-2.00%)
Oct 12, 2005
2.777
2.843
2.750
2.750
237,254
-0.03(-0.95%)
Oct 11, 2005
2.935
2.935
2.777
2.777
382,243
-0.03(-1.17%)
Oct 10, 2005
2.757
2.933
2.757
2.810
98,628
+0.06(+2.16%)
Oct 07, 2005
2.726
2.814
2.697
2.750
185,894
-0.03(-1.19%)
Oct 06, 2005
2.812
2.827
2.640
2.783
529,504
-0.03(-0.94%)
Oct 05, 2005
2.939
2.986
2.713
2.810
834,480
-0.20(-6.79%)
Oct 04, 2005
3.021
3.021
2.964
3.014
176,350
-0.01(-0.22%)
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
.