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 31, 2018
7.624
7.896
7.624
7.822
124,689
+0.17(+2.27%)
Jul 30, 2018
7.624
7.723
7.517
7.648
175,651
+0.07(+0.98%)
Jul 27, 2018
7.921
7.945
7.480
7.574
142,817
-0.37(-4.67%)
Jul 26, 2018
8.020
8.094
7.871
7.945
98,650
-0.12(-1.53%)
Jul 25, 2018
8.242
8.322
8.069
8.069
121,701
-0.22(-2.69%)
Jul 24, 2018
8.341
8.515
8.218
8.292
119,635
-0.05(-0.59%)
Jul 23, 2018
8.317
8.440
8.143
8.341
187,486
+0.05(+0.60%)
Jul 20, 2018
8.317
8.317
8.143
8.292
121,936
+0.00(+0.00%)
Jul 19, 2018
8.168
8.341
8.143
8.292
83,797
+0.12(+1.52%)
Jul 18, 2018
8.218
8.272
8.143
8.168
120,065
-0.02(-0.30%)
Jul 17, 2018
8.143
8.341
8.143
8.193
74,521
-0.02(-0.30%)
Jul 16, 2018
8.317
8.317
8.049
8.218
100,537
-0.05(-0.60%)
Jul 13, 2018
8.440
8.440
8.119
8.267
103,925
-0.15(-1.76%)
Jul 12, 2018
8.218
8.465
8.168
8.416
205,153
+0.25(+3.03%)
Jul 11, 2018
8.317
8.341
8.094
8.168
197,847
-0.12(-1.49%)
Jul 10, 2018
8.119
8.317
8.069
8.292
219,308
+0.27(+3.40%)
Jul 09, 2018
7.945
8.094
7.896
8.020
196,271
+0.12(+1.57%)
Jul 06, 2018
8.193
8.193
7.797
7.896
265,175
-0.42(-5.06%)
Jul 05, 2018
8.440
8.638
8.168
8.317
412,782
+0.15(+1.82%)
Jul 03, 2018
8.168
8.168
8.168
0
+0.72(+9.63%)
Jul 02, 2018
7.203
7.475
7.183
7.450
97,392
+0.20(+2.73%)
Jun 29, 2018
7.178
7.302
6.980
7.252
135,862
+0.07(+1.03%)
Jun 28, 2018
6.782
7.228
6.589
7.178
78,626
+0.40(+5.84%)
Jun 27, 2018
6.961
6.980
6.757
6.782
30,852
-0.20(-2.84%)
Jun 26, 2018
6.955
7.054
6.782
6.980
45,679
+0.00(+0.00%)
Jun 25, 2018
7.376
7.471
6.683
6.980
172,524
-0.35(-4.73%)
Jun 22, 2018
6.856
7.871
6.796
7.327
314,607
+0.47(+6.86%)
Jun 21, 2018
7.178
7.277
6.782
6.856
105,999
-0.35(-4.81%)
Jun 20, 2018
7.277
7.648
6.708
7.203
247,512
-0.05(-0.68%)
Jun 19, 2018
6.535
7.426
6.391
7.252
491,675
+0.74(+11.41%)
Jun 18, 2018
6.114
6.510
6.064
6.510
155,658
+0.42(+6.91%)
Jun 15, 2018
6.039
6.039
6.089
86,354
+0.05(+0.82%)
Jun 14, 2018
5.901
6.064
5.901
6.039
34,835
+0.12(+2.09%)
Jun 13, 2018
5.792
6.015
5.767
5.916
34,999
+0.10(+1.70%)
Jun 12, 2018
5.817
5.841
5.697
5.817
56,712
+0.00(+0.00%)
Jun 11, 2018
5.916
5.916
5.792
5.817
47,594
+0.00(+0.00%)
Jun 08, 2018
5.866
5.990
5.806
5.817
46,432
-0.02(-0.42%)
Jun 07, 2018
5.866
5.891
5.792
5.841
57,947
+0.02(+0.43%)
Jun 06, 2018
5.841
5.965
5.817
5.817
105,125
-0.02(-0.42%)
Jun 05, 2018
5.866
5.916
5.817
5.841
64,704
+0.00(+0.00%)
Jun 04, 2018
5.891
5.891
5.817
5.841
47,489
-0.02(-0.42%)
Jun 01, 2018
5.866
5.953
5.817
5.866
84,886
+0.00(+0.00%)
May 31, 2018
5.940
5.965
5.792
5.866
55,252
-0.05(-0.84%)
May 30, 2018
5.965
5.990
5.841
5.916
45,329
+0.00(+0.00%)
May 29, 2018
5.891
5.916
5.767
5.916
40,459
+0.05(+0.84%)
May 25, 2018
5.866
5.866
5.866
0
-0.02(-0.42%)
May 24, 2018
5.965
5.991
5.866
5.891
44,935
-0.05(-0.83%)
May 23, 2018
5.916
5.965
5.869
5.940
42,354
+0.02(+0.42%)
May 22, 2018
5.916
6.077
5.866
5.916
94,227
-0.02(-0.42%)
May 21, 2018
5.866
6.015
5.866
5.940
153,808
+0.07(+1.27%)
May 18, 2018
5.916
5.916
5.817
5.866
72,170
+0.00(+0.00%)
May 17, 2018
5.817
5.891
5.742
5.866
24,695
+0.05(+0.85%)
May 16, 2018
5.916
5.916
5.742
5.817
58,250
-0.05(-0.84%)
May 15, 2018
5.792
5.916
5.792
5.866
24,222
+0.00(+0.00%)
May 14, 2018
5.817
5.906
5.792
5.866
21,527
+0.07(+1.28%)
May 11, 2018
5.940
5.940
5.718
5.792
38,310
-0.12(-2.09%)
May 10, 2018
5.891
5.916
5.817
5.916
32,280
+0.02(+0.42%)
May 09, 2018
5.792
5.936
5.767
5.891
102,927
+0.07(+1.28%)
May 08, 2018
5.866
5.866
5.643
5.817
95,560
-0.02(-0.42%)
May 07, 2018
5.569
5.916
5.272
5.841
158,963
+0.45(+8.26%)
May 04, 2018
5.272
5.445
5.272
5.396
67,847
+0.02(+0.46%)
May 03, 2018
5.495
5.520
5.322
5.371
54,914
-0.10(-1.81%)
May 02, 2018
5.371
5.520
5.297
5.470
64,431
+0.10(+1.84%)
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
.