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 (%)
Jul 29, 2011
1.317
1.337
1.277
1.282
3,979
-0.04(-3.36%)
Jul 28, 2011
1.243
1.347
1.243
1.327
28,086
+0.07(+5.51%)
Jul 27, 2011
1.277
1.277
1.238
1.257
30,003
-0.02(-1.55%)
Jul 26, 2011
1.287
1.287
1.243
1.277
41,891
-0.03(-2.27%)
Jul 25, 2011
1.307
1.332
1.277
1.307
15,362
+0.01(+0.76%)
Jul 22, 2011
1.307
1.361
1.297
1.297
54,777
-0.04(-2.86%)
Jul 21, 2011
1.337
1.351
1.322
1.335
32,417
-0.00(-0.11%)
Jul 20, 2011
1.356
1.361
1.336
1.337
13,027
+0.00(+0.00%)
Jul 19, 2011
1.317
1.373
1.317
1.337
37,546
-0.00(-0.37%)
Jul 18, 2011
1.361
1.366
1.292
1.342
152,208
-0.04(-3.21%)
Jul 15, 2011
1.366
1.391
1.366
1.386
19,770
-0.00(-0.36%)
Jul 14, 2011
1.416
1.416
1.376
1.391
18,087
-0.03(-2.43%)
Jul 13, 2011
1.411
1.436
1.391
1.426
67,964
+0.03(+2.49%)
Jul 12, 2011
1.386
1.391
1.381
1.391
2,020
+0.00(+0.00%)
Jul 11, 2011
1.391
1.391
1.376
1.391
1,767
+0.00(+0.04%)
Jul 08, 2011
1.396
1.396
1.377
1.391
5,502
-0.00(-0.04%)
Jul 07, 2011
1.406
1.423
1.371
1.391
15,705
-0.03(-2.43%)
Jul 06, 2011
1.436
1.436
1.411
1.426
14,283
+0.00(+0.00%)
Jul 05, 2011
1.465
1.465
1.418
1.426
34,350
-0.01(-1.03%)
Jul 01, 2011
1.450
1.450
1.396
1.441
12,560
-0.03(-2.02%)
Jun 30, 2011
1.470
1.485
1.452
1.470
16,606
-0.00(-0.34%)
Jun 29, 2011
1.455
1.495
1.401
1.475
27,191
+0.04(+2.76%)
Jun 28, 2011
1.470
1.485
1.411
1.436
18,079
-0.01(-0.68%)
Jun 27, 2011
1.485
1.490
1.446
1.446
89,702
-0.04(-2.67%)
Jun 24, 2011
1.411
1.485
1.391
1.485
108,268
+0.07(+5.26%)
Jun 23, 2011
1.411
1.411
1.381
1.411
15,538
+0.03(+2.15%)
Jun 22, 2011
1.411
1.411
1.381
1.381
43,283
-0.01(-1.06%)
Jun 21, 2011
1.361
1.396
1.342
1.396
73,735
+0.04(+2.92%)
Jun 20, 2011
1.351
1.381
1.332
1.356
53,240
+0.00(+0.37%)
Jun 17, 2011
1.287
1.351
1.287
1.351
21,400
+0.05(+4.19%)
Jun 16, 2011
1.322
1.351
1.277
1.297
37,782
-0.02(-1.87%)
Jun 15, 2011
1.262
1.351
1.262
1.322
43,521
+0.06(+5.12%)
Jun 14, 2011
1.282
1.361
1.257
1.257
54,185
-0.02(-1.93%)
Jun 13, 2011
1.351
1.356
1.267
1.282
143,548
+0.03(+2.37%)
Jun 10, 2011
1.193
1.252
1.183
1.252
70,051
+0.06(+4.98%)
Jun 09, 2011
1.144
1.193
1.144
1.193
55,953
+0.05(+4.79%)
Jun 08, 2011
1.139
1.139
1.124
1.139
2,975
+0.02(+1.77%)
Jun 07, 2011
1.158
1.178
1.119
1.119
3,232
-0.04(-3.42%)
Jun 06, 2011
1.139
1.183
1.104
1.158
47,729
-0.02(-1.68%)
Jun 03, 2011
1.183
1.183
1.163
1.178
9,185
+0.02(+2.15%)
May 24, 2011
1.144
1.198
1.109
1.153
140,920
+0.00(+0.17%)
May 23, 2011
1.153
1.153
1.124
1.151
16,517
+0.01(+1.13%)
May 20, 2011
1.119
1.139
1.114
1.139
13,126
+0.00(+0.00%)
May 19, 2011
1.148
1.153
1.089
1.139
41,158
+0.00(+0.00%)
May 18, 2011
1.139
1.139
1.134
1.139
18,438
+0.00(+0.44%)
May 17, 2011
1.109
1.158
1.108
1.134
23,299
+0.04(+4.09%)
May 16, 2011
1.109
1.139
1.089
1.089
34,773
-0.00(-0.00%)
May 13, 2011
1.109
1.109
1.089
1.089
1,818
+0.00(+0.00%)
May 12, 2011
1.089
1.099
1.059
1.089
12,098
+0.00(+0.00%)
May 11, 2011
1.094
1.094
1.059
1.089
2,537
+0.00(+0.46%)
May 10, 2011
1.059
1.089
1.059
1.084
8,383
-0.01(-0.64%)
May 09, 2011
1.079
1.094
1.079
1.091
14,558
+0.01(+1.10%)
May 06, 2011
1.074
1.098
1.064
1.079
20,228
+0.03(+2.83%)
May 05, 2011
1.084
1.098
1.045
1.049
15,408
-0.01(-1.40%)
May 04, 2011
1.074
1.089
1.064
1.064
11,552
-0.02(-2.27%)
May 03, 2011
1.084
1.127
1.049
1.089
44,214
+0.00(+0.00%)
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
.