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 (%)
Dec 31, 2008
0.5842
0.7377
0.5842
0.6337
211,485
+0.04(+6.67%)
Dec 30, 2008
0.5941
0.5990
0.5842
0.5941
36,051
-0.02(-3.23%)
Dec 29, 2008
0.6139
0.6139
0.5941
0.6139
22,000
+0.02(+3.33%)
Dec 26, 2008
0.5941
0.6139
0.5842
0.5941
21,411
+0.01(+1.69%)
Dec 24, 2008
0.6386
0.6386
0.5842
0.5842
10,859
-0.02(-3.28%)
Dec 23, 2008
0.6436
0.6436
0.5050
0.6040
152,055
-0.04(-6.15%)
Dec 22, 2008
0.6931
0.6931
0.6089
0.6436
43,202
-0.05(-7.14%)
Dec 19, 2008
0.6683
0.6931
0.6485
0.6931
23,107
+0.02(+2.94%)
Dec 18, 2008
0.6832
0.6931
0.6683
0.6733
30,821
-0.04(-6.20%)
Dec 17, 2008
0.6832
0.7377
0.6832
0.7178
20,784
-0.01(-0.69%)
Dec 16, 2008
0.6683
0.7278
0.6683
0.7228
58,345
+0.05(+8.15%)
Dec 15, 2008
0.7030
0.7327
0.6683
0.6683
17,106
-0.02(-2.88%)
Dec 12, 2008
0.6436
0.6881
0.6436
0.6881
4,342
+0.03(+4.67%)
Dec 11, 2008
0.6931
0.6931
0.6485
0.6575
4,631
-0.04(-5.14%)
Dec 10, 2008
0.6436
0.6931
0.5891
0.6931
115,911
+0.04(+5.42%)
Dec 09, 2008
0.6832
0.6881
0.6575
0.6575
25,444
-0.05(-7.13%)
Dec 08, 2008
0.7080
0.7285
0.7079
0.7079
8,586
+0.00(+0.70%)
Dec 05, 2008
0.6931
0.7079
0.6733
0.7030
12,483
+0.00(+0.00%)
Dec 04, 2008
0.7264
0.7264
0.7030
0.7030
12,178
+0.00(+0.71%)
Dec 03, 2008
0.7079
0.7178
0.6931
0.6980
9,879
-0.02(-3.42%)
Dec 02, 2008
0.7278
0.7327
0.7178
0.7228
78,730
-0.00(-0.68%)
Dec 01, 2008
0.6980
0.7327
0.6980
0.7278
53,998
+0.01(+1.38%)
Nov 28, 2008
0.6931
0.7178
0.6931
0.7178
17,286
+0.02(+3.57%)
Nov 26, 2008
0.7178
0.7426
0.6931
0.6931
28,505
-0.02(-3.45%)
Nov 25, 2008
0.6782
0.7178
0.6733
0.7178
20,692
+0.04(+5.84%)
Nov 24, 2008
0.8070
0.8070
0.6733
0.6782
41,448
-0.04(-6.16%)
Nov 21, 2008
0.7030
0.7674
0.6386
0.7228
83,158
-0.03(-3.95%)
Nov 20, 2008
0.7723
0.7723
0.6881
0.7525
25,911
-0.06(-7.88%)
Nov 19, 2008
0.8614
0.8614
0.8169
0.8169
1,939
-0.05(-5.71%)
Nov 18, 2008
0.8268
0.8812
0.8268
0.8664
38,776
+0.00(+0.00%)
Nov 17, 2008
0.8664
0.8664
0.6683
0.8664
108,918
+0.02(+2.35%)
Nov 14, 2008
0.9307
0.9307
0.8218
0.8465
11,949
+0.03(+3.63%)
Nov 13, 2008
0.8416
0.9109
0.8169
0.8169
21,144
+0.00(+0.00%)
Nov 12, 2008
0.8664
0.8763
0.8169
0.8169
13,341
-0.06(-7.30%)
Nov 11, 2008
0.9109
0.9258
0.8218
0.8812
24,622
-0.14(-14.01%)
Nov 10, 2008
0.9307
1.030
0.9307
1.025
36,629
+0.10(+11.29%)
Nov 07, 2008
0.9406
0.9406
0.9060
0.9208
21,506
-0.07(-7.00%)
Nov 06, 2008
0.8961
1.069
0.8961
0.9901
14,840
+0.06(+6.38%)
Nov 05, 2008
0.9555
1.005
0.9258
0.9307
20,742
-0.00(-0.53%)
Nov 04, 2008
0.9406
1.015
0.9208
0.9357
35,803
-0.02(-2.58%)
Nov 03, 2008
0.9495
0.9901
0.9208
0.9604
18,773
-0.05(-4.90%)
Oct 31, 2008
0.9505
1.010
0.9505
1.010
21,821
+0.02(+2.51%)
Oct 30, 2008
0.9951
1.000
0.9060
0.9852
5,667
-0.02(-2.45%)
Oct 29, 2008
0.9307
1.064
0.8664
1.010
45,896
-0.00(-0.49%)
Oct 28, 2008
1.069
1.069
0.9901
1.015
6,457
-0.02(-1.91%)
Oct 27, 2008
0.9109
1.045
0.8565
1.035
18,520
+0.10(+11.17%)
Oct 24, 2008
0.9307
0.9406
0.9258
0.9307
60,664
-0.02(-2.08%)
Oct 23, 2008
0.9406
0.9703
0.9406
0.9505
36,001
+0.05(+5.49%)
Oct 22, 2008
0.9159
0.9901
0.8911
0.9010
18,987
-0.02(-2.26%)
Oct 21, 2008
0.9307
0.9901
0.9218
0.9218
8,784
-0.05(-5.00%)
Oct 20, 2008
0.9901
0.9901
0.8812
0.9703
15,755
-0.02(-2.00%)
Oct 17, 2008
0.8763
0.9901
0.8416
0.9901
19,280
+0.00(+0.00%)
Oct 16, 2008
0.9901
0.9901
0.8416
0.9901
14,931
-0.02(-2.44%)
Oct 15, 2008
1.020
1.045
0.8565
1.015
39,065
-0.02(-1.54%)
Oct 14, 2008
1.064
1.089
1.020
1.031
49,284
-0.06(-5.36%)
Oct 13, 2008
1.084
1.089
1.020
1.089
29,605
+0.05(+4.76%)
Oct 10, 2008
0.9951
1.089
0.8862
1.040
35,912
-0.00(-0.47%)
Oct 09, 2008
1.089
1.089
0.8466
1.045
44,462
-0.00(-0.47%)
Oct 08, 2008
1.084
1.260
1.040
1.050
19,676
-0.00(-0.00%)
Oct 07, 2008
1.040
1.361
0.9802
1.050
22,053
+0.06(+6.01%)
Oct 06, 2008
1.114
1.163
0.9159
0.9901
25,547
-0.21(-17.36%)
Oct 03, 2008
1.416
1.416
1.188
1.198
22,705
-0.15(-11.36%)
Oct 02, 2008
1.223
1.352
1.223
1.352
20,078
+0.13(+10.98%)
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
.