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
)
45.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2017
5.049
5.099
5.000
5.025
59,906
-0.02(-0.49%)
Oct 30, 2017
5.148
5.148
5.049
5.049
9,480
-0.10(-1.92%)
Oct 27, 2017
5.049
5.148
5.000
5.148
62,191
+0.12(+2.46%)
Oct 26, 2017
5.074
5.074
5.000
5.025
18,045
-0.02(-0.49%)
Oct 25, 2017
4.975
5.049
4.975
5.049
21,287
+0.05(+0.99%)
Oct 24, 2017
5.074
5.154
5.000
5.000
81,432
-0.10(-1.94%)
Oct 23, 2017
5.099
5.148
5.000
5.099
42,307
+0.02(+0.49%)
Oct 20, 2017
5.124
5.124
5.000
5.074
23,941
+0.00(+0.00%)
Oct 19, 2017
5.000
5.099
4.584
5.074
23,410
+0.07(+1.49%)
Oct 18, 2017
5.158
5.173
4.975
5.000
44,937
-0.15(-2.88%)
Oct 17, 2017
5.146
5.173
5.099
5.148
27,367
+0.05(+0.97%)
Oct 16, 2017
5.049
5.109
5.025
5.099
15,263
+0.07(+1.48%)
Oct 13, 2017
5.074
5.148
5.000
5.025
29,557
-0.05(-0.98%)
Oct 12, 2017
5.099
5.173
4.901
5.074
36,556
-0.07(-1.44%)
Oct 11, 2017
5.173
5.198
5.099
5.148
46,105
-0.05(-0.95%)
Oct 10, 2017
5.000
5.309
5.000
5.198
146,996
+0.20(+3.96%)
Oct 09, 2017
5.000
5.000
4.938
5.000
37,786
+0.00(+0.00%)
Oct 06, 2017
4.901
5.025
4.901
5.000
55,278
+0.07(+1.51%)
Oct 05, 2017
4.901
5.099
4.851
4.926
117,964
+0.05(+1.02%)
Oct 04, 2017
4.876
4.926
4.752
4.876
118,663
-0.02(-0.51%)
Oct 03, 2017
4.975
4.975
4.777
4.901
166,934
-0.05(-1.00%)
Oct 02, 2017
4.851
4.975
4.752
4.950
50,181
+0.15(+3.09%)
Sep 29, 2017
4.901
4.901
4.802
4.802
36,756
-0.10(-2.02%)
Sep 28, 2017
4.876
4.901
4.839
4.901
25,527
+0.02(+0.51%)
Sep 27, 2017
4.802
4.926
4.752
4.876
52,721
+0.10(+2.07%)
Sep 26, 2017
4.629
4.802
4.629
4.777
44,693
+0.07(+1.58%)
Sep 25, 2017
4.678
4.728
4.653
4.703
42,247
+0.05(+1.06%)
Sep 22, 2017
4.678
4.777
4.579
4.653
50,927
-0.05(-1.05%)
Sep 21, 2017
4.616
4.802
4.604
4.703
68,119
+0.02(+0.53%)
Sep 20, 2017
4.653
4.703
4.629
4.678
55,977
+0.02(+0.53%)
Sep 19, 2017
4.554
4.700
4.554
4.653
90,607
+0.12(+2.73%)
Sep 18, 2017
4.455
4.542
4.455
4.530
145,952
+0.07(+1.67%)
Sep 15, 2017
4.455
4.554
4.356
4.455
217,914
+0.00(+0.00%)
Sep 14, 2017
4.356
4.505
4.356
4.455
31,227
+0.10(+2.27%)
Sep 13, 2017
4.381
4.406
4.294
4.356
36,972
-0.05(-1.12%)
Sep 12, 2017
4.406
4.480
4.356
4.406
53,125
+0.00(+0.00%)
Sep 11, 2017
4.178
4.431
4.109
4.406
83,082
+0.22(+5.33%)
Sep 08, 2017
4.579
4.579
4.121
4.183
107,543
-0.42(-9.14%)
Sep 07, 2017
4.604
4.703
4.431
4.604
234,709
+0.05(+1.09%)
Sep 06, 2017
4.059
4.604
4.010
4.554
165,629
+0.50(+12.20%)
Sep 05, 2017
3.787
4.109
3.762
4.059
94,289
+0.22(+5.81%)
Sep 01, 2017
3.886
3.911
3.762
3.837
115,189
-0.05(-1.27%)
Aug 31, 2017
3.985
3.985
3.837
3.886
48,903
-0.05(-1.26%)
Aug 30, 2017
3.911
4.022
3.886
3.936
42,006
+0.00(+0.00%)
Aug 29, 2017
3.911
3.985
3.861
3.936
52,955
+0.00(+0.00%)
Aug 28, 2017
4.010
4.010
3.936
3.936
28,563
-0.10(-2.45%)
Aug 25, 2017
4.035
4.049
3.985
4.035
43,616
+0.00(+0.00%)
Aug 24, 2017
4.158
4.171
3.911
4.035
70,735
-0.07(-1.81%)
Aug 23, 2017
3.911
4.134
3.900
4.109
43,097
+0.15(+3.75%)
Aug 22, 2017
3.874
3.985
3.874
3.960
19,705
+0.12(+3.23%)
Aug 21, 2017
3.812
3.886
3.688
3.837
32,702
+0.00(+0.00%)
Aug 18, 2017
3.663
3.861
3.663
3.837
78,573
+0.12(+3.33%)
Aug 17, 2017
3.713
3.787
3.688
3.713
179,327
-0.07(-1.96%)
Aug 16, 2017
3.960
3.985
3.748
3.787
163,660
-0.17(-4.38%)
Aug 15, 2017
4.257
4.270
3.936
3.960
93,990
-0.32(-7.51%)
Aug 14, 2017
4.282
4.307
4.208
4.282
53,351
+0.00(+0.00%)
Aug 11, 2017
4.406
4.406
4.233
4.282
80,409
-0.10(-2.26%)
Aug 10, 2017
4.381
4.455
4.257
4.381
91,631
-0.02(-0.56%)
Aug 09, 2017
4.554
4.554
4.406
4.406
37,219
-0.17(-3.78%)
Aug 08, 2017
4.579
4.629
4.552
4.579
29,500
+0.05(+1.09%)
Aug 07, 2017
4.505
4.554
4.480
4.530
23,674
+0.05(+1.10%)
Aug 04, 2017
4.505
4.579
4.455
4.480
35,332
-0.05(-1.09%)
Aug 03, 2017
4.480
4.530
4.307
4.530
95,079
+0.10(+2.23%)
Aug 02, 2017
4.530
4.530
4.431
4.431
37,267
-0.07(-1.65%)
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
.