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 (%)
Sep 30, 2016
3.465
3.574
3.465
3.559
116,954
+0.09(+2.71%)
Sep 29, 2016
3.500
3.505
3.453
3.465
27,072
-0.04(-1.27%)
Sep 28, 2016
3.525
3.540
3.243
3.510
42,616
+0.01(+0.28%)
Sep 27, 2016
3.490
3.520
3.472
3.500
32,856
+0.01(+0.43%)
Sep 26, 2016
3.480
3.490
3.391
3.485
153,573
+0.00(+0.14%)
Sep 23, 2016
3.465
3.490
3.436
3.480
81,743
+0.01(+0.43%)
Sep 22, 2016
3.465
3.500
3.453
3.465
71,010
+0.03(+0.86%)
Sep 21, 2016
3.332
3.450
3.317
3.436
113,546
+0.12(+3.58%)
Sep 20, 2016
3.317
3.342
3.297
3.317
19,414
+0.00(+0.15%)
Sep 19, 2016
3.243
3.317
3.243
3.312
84,514
+0.09(+2.77%)
Sep 16, 2016
3.287
3.307
3.223
3.223
192,007
-0.08(-2.40%)
Sep 15, 2016
3.297
3.317
3.267
3.302
20,450
+0.00(+0.15%)
Sep 14, 2016
3.277
3.312
3.262
3.297
44,750
+0.03(+1.06%)
Sep 13, 2016
3.327
3.375
3.262
3.262
54,312
-0.07(-2.23%)
Sep 12, 2016
3.262
3.351
3.228
3.337
151,713
+0.06(+1.81%)
Sep 09, 2016
3.317
3.354
3.247
3.277
69,851
-0.03(-0.90%)
Sep 08, 2016
3.337
3.337
3.163
3.307
173,758
-0.01(-0.45%)
Sep 07, 2016
3.317
3.356
3.312
3.322
77,084
-0.02(-0.59%)
Sep 06, 2016
3.604
3.604
3.302
3.342
227,998
-0.19(-5.46%)
Sep 02, 2016
3.589
3.535
3.535
3.535
285,230
-0.05(-1.38%)
Sep 01, 2016
3.520
3.594
3.436
3.584
45,008
+0.04(+1.26%)
Aug 31, 2016
3.540
3.574
3.502
3.540
44,039
+0.00(+0.14%)
Aug 30, 2016
3.563
3.563
3.490
3.535
31,314
-0.00(-0.14%)
Aug 29, 2016
3.549
3.639
3.441
3.540
277,958
-0.02(-0.69%)
Aug 26, 2016
3.589
3.609
3.549
3.564
27,345
-0.00(-0.14%)
Aug 25, 2016
3.564
3.609
3.520
3.569
19,998
-0.01(-0.41%)
Aug 24, 2016
3.639
3.639
3.574
3.584
39,154
-0.03(-0.82%)
Aug 23, 2016
3.569
3.713
3.569
3.614
38,455
+0.01(+0.41%)
Aug 22, 2016
3.619
3.643
3.490
3.599
65,518
-0.02(-0.55%)
Aug 19, 2016
3.653
3.688
3.614
3.619
82,280
-0.02(-0.54%)
Aug 18, 2016
3.653
3.837
3.634
3.639
273,623
+0.01(+0.27%)
Aug 17, 2016
3.642
3.648
3.589
3.629
27,125
-0.02(-0.54%)
Aug 16, 2016
3.619
3.653
3.614
3.648
54,840
+0.03(+0.82%)
Aug 15, 2016
3.594
3.663
3.594
3.619
97,614
-0.04(-1.08%)
Aug 12, 2016
3.589
3.678
3.589
3.658
87,805
+0.05(+1.51%)
Aug 11, 2016
3.599
3.634
3.584
3.604
101,135
+0.02(+0.55%)
Aug 10, 2016
3.604
3.609
3.569
3.584
82,522
-0.01(-0.41%)
Aug 09, 2016
3.639
3.639
3.594
3.599
44,170
+0.00(+0.14%)
Aug 08, 2016
3.579
3.619
3.465
3.594
113,966
-0.03(-0.82%)
Aug 05, 2016
3.613
3.663
3.569
3.624
39,639
+0.00(+0.00%)
Aug 04, 2016
3.609
3.639
3.589
3.624
47,101
+0.03(+0.83%)
Aug 03, 2016
3.624
3.624
3.585
3.594
92,000
-0.00(-0.14%)
Aug 02, 2016
3.609
3.634
3.569
3.599
140,413
+0.00(+0.14%)
Aug 01, 2016
3.648
3.673
3.540
3.594
148,378
-0.00(-0.14%)
Jul 29, 2016
3.713
3.718
3.574
3.599
80,622
-0.10(-2.81%)
Jul 28, 2016
3.698
3.728
3.693
3.703
61,671
+0.01(+0.27%)
Jul 27, 2016
3.718
3.718
3.678
3.693
91,154
+0.00(+0.13%)
Jul 26, 2016
3.673
3.716
3.673
3.688
197,166
-0.01(-0.40%)
Jul 25, 2016
3.673
3.703
3.654
3.703
241,967
+0.00(+0.13%)
Jul 22, 2016
3.614
3.708
3.599
3.698
228,681
+0.05(+1.49%)
Jul 21, 2016
3.634
3.668
3.564
3.643
431,530
+0.02(+0.68%)
Jul 20, 2016
3.505
3.639
3.456
3.619
257,374
+0.10(+2.96%)
Jul 19, 2016
3.460
3.535
3.450
3.515
138,102
+0.04(+1.28%)
Jul 18, 2016
3.480
3.564
3.460
3.470
337,878
+0.02(+0.72%)
Jul 15, 2016
3.386
3.455
3.386
3.445
59,579
+0.03(+1.02%)
Jul 14, 2016
3.416
3.450
3.347
3.411
213,032
+0.01(+0.44%)
Jul 13, 2016
3.455
3.490
3.327
3.396
17,255
-0.06(-1.72%)
Jul 12, 2016
3.500
3.530
3.445
3.455
94,330
-0.03(-0.99%)
Jul 11, 2016
3.470
3.515
3.455
3.490
159,836
+0.03(+1.00%)
Jul 08, 2016
3.485
3.450
3.450
3.455
54,504
+0.00(+0.14%)
Jul 07, 2016
3.376
3.559
3.332
3.450
242,845
+0.27(+8.65%)
Jul 05, 2016
3.168
3.208
3.168
3.176
145,550
+0.02(+0.79%)
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
.