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 (%)
Apr 30, 2018
5.223
5.326
5.223
5.297
33,231
-0.02(-0.47%)
Apr 27, 2018
5.347
5.347
5.248
5.322
16,767
+0.00(+0.00%)
Apr 26, 2018
5.297
5.322
5.198
5.322
38,663
-0.02(-0.46%)
Apr 25, 2018
5.292
5.347
5.292
5.347
14,650
+0.05(+0.93%)
Apr 24, 2018
5.471
5.495
5.248
5.297
45,823
-0.17(-3.17%)
Apr 23, 2018
5.446
5.495
5.421
5.471
17,856
+0.07(+1.38%)
Apr 20, 2018
5.372
5.446
5.307
5.396
26,721
+0.00(+0.00%)
Apr 19, 2018
5.446
5.471
5.396
5.396
18,823
-0.02(-0.46%)
Apr 18, 2018
5.372
5.495
5.372
5.421
15,868
+0.02(+0.46%)
Apr 17, 2018
5.421
5.495
5.396
5.396
37,926
+0.02(+0.46%)
Apr 16, 2018
5.347
5.442
5.347
5.372
28,555
-0.02(-0.46%)
Apr 13, 2018
5.347
5.421
5.345
5.396
22,005
+0.05(+0.93%)
Apr 12, 2018
5.421
5.471
5.297
5.347
60,565
+0.00(+0.00%)
Apr 11, 2018
5.396
5.423
5.372
5.347
18,886
+0.00(+0.00%)
Apr 10, 2018
5.322
5.421
5.248
5.347
58,959
+0.00(+0.00%)
Apr 09, 2018
5.359
5.383
5.272
5.347
65,376
+0.07(+1.41%)
Apr 06, 2018
5.223
5.297
5.161
5.272
35,584
+0.05(+0.95%)
Apr 05, 2018
5.198
5.272
5.173
5.223
51,075
-0.02(-0.47%)
Apr 04, 2018
5.198
5.297
5.099
5.248
71,600
+0.05(+0.95%)
Apr 03, 2018
5.223
5.272
5.173
5.198
47,157
-0.02(-0.47%)
Apr 02, 2018
5.718
5.792
5.173
5.223
70,388
-0.57(-9.83%)
Mar 29, 2018
5.792
5.792
5.792
0
+0.20(+3.54%)
Mar 28, 2018
5.322
5.693
5.297
5.594
182,429
+0.27(+5.12%)
Mar 27, 2018
5.124
5.396
5.124
5.322
119,122
+0.17(+3.37%)
Mar 26, 2018
5.025
5.198
5.025
5.149
88,050
+0.15(+2.97%)
Mar 23, 2018
4.876
5.000
4.827
5.000
70,420
+0.05(+1.00%)
Mar 22, 2018
5.000
5.099
4.827
4.951
50,833
-0.07(-1.48%)
Mar 21, 2018
4.951
5.149
4.951
5.025
192,635
+0.02(+0.49%)
Mar 20, 2018
4.951
5.124
4.904
5.000
175,488
+0.05(+1.00%)
Mar 19, 2018
4.951
4.951
4.876
4.951
30,034
+0.02(+0.50%)
Mar 16, 2018
4.901
4.951
4.852
4.926
104,951
+0.00(+0.00%)
Mar 15, 2018
4.802
4.926
4.728
4.926
25,434
+0.10(+2.05%)
Mar 14, 2018
4.777
4.827
4.728
4.827
97,150
+0.02(+0.52%)
Mar 13, 2018
4.753
4.852
4.753
4.802
36,542
-0.05(-1.02%)
Mar 12, 2018
4.753
4.852
4.753
4.852
28,206
-0.02(-0.51%)
Mar 09, 2018
4.852
4.926
4.802
4.876
35,954
+0.00(+0.00%)
Mar 08, 2018
4.753
4.951
4.753
4.876
29,842
+0.05(+1.03%)
Mar 07, 2018
4.827
4.876
4.802
4.827
19,322
+0.00(+0.00%)
Mar 06, 2018
4.951
4.951
4.802
4.827
44,169
-0.12(-2.50%)
Mar 05, 2018
5.025
5.050
4.926
4.951
28,436
-0.10(-1.96%)
Mar 02, 2018
5.050
5.074
4.802
5.050
39,976
-0.02(-0.49%)
Mar 01, 2018
4.975
5.099
4.901
5.074
110,869
+0.07(+1.49%)
Feb 28, 2018
4.951
5.025
4.852
5.000
95,618
+0.00(+0.00%)
Feb 27, 2018
5.000
5.025
4.876
5.000
34,207
+0.02(+0.50%)
Feb 26, 2018
5.025
5.025
4.728
4.975
66,380
+0.00(+0.00%)
Feb 23, 2018
4.901
5.000
4.852
4.975
28,490
+0.07(+1.52%)
Feb 22, 2018
4.951
4.691
4.901
50,203
+0.02(+0.51%)
Feb 21, 2018
5.050
5.050
4.827
4.876
25,394
-0.05(-1.01%)
Feb 20, 2018
4.951
5.000
4.852
4.926
37,073
-0.02(-0.50%)
Feb 16, 2018
4.951
4.951
4.951
0
+0.15(+3.09%)
Feb 15, 2018
4.629
4.951
4.629
4.802
77,671
+0.02(+0.52%)
Feb 14, 2018
4.654
4.876
4.233
4.777
104,512
+0.10(+2.12%)
Feb 13, 2018
4.678
4.808
4.406
4.678
45,438
+0.00(+0.00%)
Feb 12, 2018
4.703
4.802
4.654
4.678
38,762
-0.05(-1.05%)
Feb 09, 2018
4.777
4.852
4.654
4.728
111,344
-0.07(-1.55%)
Feb 08, 2018
4.777
4.827
4.696
4.802
108,362
+0.00(+0.00%)
Feb 07, 2018
4.654
4.827
4.654
4.802
96,388
+0.07(+1.57%)
Feb 06, 2018
4.827
4.901
4.654
4.728
80,990
-0.07(-1.55%)
Feb 05, 2018
4.703
4.901
4.381
4.802
98,198
+0.05(+1.04%)
Feb 02, 2018
4.654
4.678
4.431
4.753
96,677
+0.05(+1.05%)
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
.