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 (%)
Nov 30, 2017
4.901
5.000
4.780
4.951
29,824
+0.10(+2.04%)
Nov 29, 2017
4.802
4.852
4.802
4.852
22,217
+0.07(+1.55%)
Nov 28, 2017
4.728
4.802
4.691
4.777
27,281
+0.07(+1.58%)
Nov 27, 2017
4.703
4.728
4.678
4.703
16,092
+0.02(+0.53%)
Nov 24, 2017
4.777
4.777
4.654
4.678
15,327
-0.15(-3.08%)
Nov 22, 2017
4.777
4.852
4.703
4.827
28,276
+0.07(+1.56%)
Nov 21, 2017
4.777
4.802
4.629
4.753
33,302
+0.02(+0.52%)
Nov 20, 2017
4.579
4.728
4.579
4.728
21,960
+0.12(+2.69%)
Nov 17, 2017
4.579
4.654
4.579
4.604
43,731
-0.02(-0.53%)
Nov 16, 2017
4.629
4.691
4.604
4.629
24,247
+0.00(+0.00%)
Nov 15, 2017
4.629
4.703
4.604
4.629
24,915
+0.02(+0.54%)
Nov 14, 2017
4.604
4.604
4.579
4.604
16,407
-0.02(-0.53%)
Nov 13, 2017
4.654
4.703
4.604
4.629
19,243
-0.02(-0.53%)
Nov 10, 2017
4.728
4.753
4.629
4.654
19,227
-0.05(-1.05%)
Nov 09, 2017
4.753
4.852
4.703
4.703
23,198
-0.10(-2.06%)
Nov 08, 2017
4.753
4.827
4.560
4.802
73,494
+0.07(+1.57%)
Nov 07, 2017
4.876
4.876
4.728
4.728
46,854
-0.15(-3.05%)
Nov 06, 2017
4.975
4.975
4.753
4.876
32,660
-0.02(-0.50%)
Nov 03, 2017
5.074
5.074
4.876
4.901
65,823
-0.15(-2.94%)
Nov 02, 2017
5.050
5.074
4.975
5.050
31,577
+0.02(+0.49%)
Nov 01, 2017
5.074
5.099
5.000
5.025
49,839
+0.00(+0.00%)
Oct 31, 2017
5.050
5.099
5.000
5.025
59,902
-0.02(-0.49%)
Oct 30, 2017
5.149
5.149
5.050
5.050
9,479
-0.10(-1.92%)
Oct 27, 2017
5.050
5.149
5.000
5.149
62,187
+0.12(+2.46%)
Oct 26, 2017
5.074
5.074
5.000
5.025
18,043
-0.02(-0.49%)
Oct 25, 2017
4.975
5.050
4.975
5.050
21,285
+0.05(+0.99%)
Oct 24, 2017
5.074
5.155
5.000
5.000
81,427
-0.10(-1.94%)
Oct 23, 2017
5.099
5.149
5.000
5.099
42,305
+0.02(+0.49%)
Oct 20, 2017
5.124
5.124
5.000
5.074
23,940
+0.00(+0.00%)
Oct 19, 2017
5.000
5.099
4.584
5.074
23,408
+0.07(+1.49%)
Oct 18, 2017
5.158
5.173
4.975
5.000
44,935
-0.15(-2.88%)
Oct 17, 2017
5.146
5.173
5.099
5.149
27,365
+0.05(+0.97%)
Oct 16, 2017
5.050
5.109
5.025
5.099
15,262
+0.07(+1.48%)
Oct 13, 2017
5.074
5.149
5.000
5.025
29,555
-0.05(-0.98%)
Oct 12, 2017
5.099
5.173
4.901
5.074
36,554
-0.07(-1.44%)
Oct 11, 2017
5.173
5.198
5.099
5.149
46,102
-0.05(-0.95%)
Oct 10, 2017
5.000
5.310
5.000
5.198
146,987
+0.20(+3.96%)
Oct 09, 2017
5.000
5.000
4.938
5.000
37,784
+0.00(+0.00%)
Oct 06, 2017
4.901
5.025
4.901
5.000
55,275
+0.07(+1.51%)
Oct 05, 2017
4.901
5.099
4.852
4.926
117,957
+0.05(+1.02%)
Oct 04, 2017
4.876
4.926
4.753
4.876
118,656
-0.02(-0.50%)
Oct 03, 2017
4.975
4.975
4.777
4.901
166,924
-0.05(-1.00%)
Oct 02, 2017
4.852
4.975
4.753
4.951
50,178
+0.15(+3.09%)
Sep 29, 2017
4.901
4.901
4.802
4.802
36,754
-0.10(-2.02%)
Sep 28, 2017
4.876
4.901
4.839
4.901
25,525
+0.02(+0.51%)
Sep 27, 2017
4.802
4.926
4.753
4.876
52,717
+0.10(+2.07%)
Sep 26, 2017
4.629
4.802
4.629
4.777
44,690
+0.07(+1.58%)
Sep 25, 2017
4.678
4.728
4.654
4.703
42,244
+0.05(+1.06%)
Sep 22, 2017
4.678
4.777
4.579
4.654
50,924
-0.05(-1.05%)
Sep 21, 2017
4.617
4.802
4.604
4.703
68,115
+0.02(+0.53%)
Sep 20, 2017
4.654
4.703
4.629
4.678
55,974
+0.02(+0.53%)
Sep 19, 2017
4.555
4.701
4.555
4.654
90,601
+0.12(+2.73%)
Sep 18, 2017
4.456
4.542
4.456
4.530
145,943
+0.07(+1.67%)
Sep 15, 2017
4.456
4.555
4.357
4.456
217,900
+0.00(+0.00%)
Sep 14, 2017
4.357
4.505
4.357
4.456
31,225
+0.10(+2.27%)
Sep 13, 2017
4.381
4.406
4.295
4.357
36,970
-0.05(-1.12%)
Sep 12, 2017
4.406
4.480
4.357
4.406
53,121
+0.00(+0.00%)
Sep 11, 2017
4.178
4.431
4.109
4.406
83,077
+0.22(+5.33%)
Sep 08, 2017
4.579
4.579
4.121
4.183
107,536
-0.42(-9.14%)
Sep 07, 2017
4.604
4.703
4.431
4.604
234,694
+0.05(+1.09%)
Sep 06, 2017
4.060
4.604
4.010
4.555
165,619
+0.50(+12.20%)
Sep 05, 2017
3.787
4.109
3.763
4.060
94,283
+0.22(+5.81%)
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
.