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
)
49.65
-2.16 (-4.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2018
4.940
5.015
4.842
4.990
95,817
+0.00(+0.00%)
Feb 27, 2018
4.990
5.015
4.866
4.990
34,278
+0.02(+0.50%)
Feb 26, 2018
5.015
5.015
4.718
4.965
66,518
+0.00(+0.00%)
Feb 23, 2018
4.891
4.990
4.842
4.965
28,550
+0.07(+1.52%)
Feb 22, 2018
4.940
4.681
4.891
50,307
+0.02(+0.51%)
Feb 21, 2018
5.039
5.039
4.817
4.866
25,447
-0.05(-1.00%)
Feb 20, 2018
4.940
4.990
4.842
4.916
37,150
-0.02(-0.50%)
Feb 16, 2018
4.940
4.940
4.940
0
+0.15(+3.09%)
Feb 15, 2018
4.619
4.940
4.619
4.792
77,833
+0.02(+0.52%)
Feb 14, 2018
4.644
4.866
4.224
4.768
104,730
+0.10(+2.12%)
Feb 13, 2018
4.669
4.798
4.397
4.669
45,532
+0.00(+0.00%)
Feb 12, 2018
4.693
4.792
4.644
4.669
38,842
-0.05(-1.05%)
Feb 09, 2018
4.768
4.842
4.644
4.718
111,575
-0.07(-1.55%)
Feb 08, 2018
4.768
4.817
4.686
4.792
108,588
+0.00(+0.00%)
Feb 07, 2018
4.644
4.817
4.644
4.792
96,589
+0.07(+1.57%)
Feb 06, 2018
4.817
4.891
4.644
4.718
81,159
-0.07(-1.55%)
Feb 05, 2018
4.693
4.891
4.372
4.792
98,402
+0.05(+1.04%)
Feb 02, 2018
4.644
4.669
4.422
4.743
96,878
+0.05(+1.05%)
Feb 01, 2018
4.545
4.743
4.545
4.693
48,291
+0.17(+3.83%)
Jan 31, 2018
4.496
4.619
4.372
4.520
62,425
+0.02(+0.55%)
Jan 30, 2018
4.446
4.533
4.348
4.496
163,198
+0.00(+0.00%)
Jan 29, 2018
4.545
4.607
4.496
4.496
37,905
-0.05(-1.09%)
Jan 26, 2018
4.619
4.619
4.471
4.545
37,891
-0.02(-0.54%)
Jan 25, 2018
4.554
4.644
4.520
4.570
28,675
-0.02(-0.54%)
Jan 24, 2018
4.595
4.644
4.545
4.595
22,925
+0.00(+0.00%)
Jan 23, 2018
4.644
4.669
4.595
4.595
40,288
-0.05(-1.06%)
Jan 22, 2018
4.644
4.669
4.570
4.644
55,624
+0.00(+0.00%)
Jan 19, 2018
4.471
4.644
4.471
4.644
90,061
+0.14(+3.01%)
Jan 18, 2018
4.595
4.693
4.397
4.508
66,696
-0.14(-2.93%)
Jan 17, 2018
4.520
4.693
4.496
4.644
50,700
+0.17(+3.87%)
Jan 16, 2018
4.669
4.718
4.446
4.471
56,556
-0.17(-3.72%)
Jan 12, 2018
4.644
4.644
4.644
0
+0.00(+0.00%)
Jan 11, 2018
4.471
4.787
4.446
4.644
114,045
+0.22(+5.03%)
Jan 10, 2018
4.422
4.718
4.372
4.422
52,890
+0.02(+0.56%)
Jan 09, 2018
4.619
4.718
4.348
4.397
78,363
-0.20(-4.30%)
Jan 08, 2018
4.496
4.889
4.496
4.595
83,027
+0.10(+2.20%)
Jan 05, 2018
4.520
4.619
4.446
4.496
51,463
-0.02(-0.55%)
Jan 04, 2018
4.446
4.595
4.323
4.520
91,526
+0.10(+2.23%)
Jan 03, 2018
4.249
4.567
4.249
4.422
80,618
+0.15(+3.47%)
Jan 02, 2018
4.273
4.372
4.150
4.273
97,382
-0.05(-1.14%)
Dec 29, 2017
4.323
4.323
4.323
0
+0.05(+1.16%)
Dec 28, 2017
4.273
4.422
4.249
4.273
87,695
+0.02(+0.58%)
Dec 27, 2017
4.125
4.446
4.051
4.249
168,301
+0.15(+3.61%)
Dec 26, 2017
3.952
4.298
3.952
4.101
116,198
+0.20(+5.06%)
Dec 22, 2017
4.002
4.150
3.903
3.903
213,103
-0.12(-3.07%)
Dec 21, 2017
4.175
4.175
3.977
4.026
121,540
-0.15(-3.55%)
Dec 20, 2017
4.150
4.224
4.125
4.175
58,519
+0.05(+1.20%)
Dec 19, 2017
4.273
4.273
4.076
4.125
101,264
-0.12(-2.91%)
Dec 18, 2017
4.348
4.606
4.199
4.249
81,559
-0.07(-1.71%)
Dec 15, 2017
4.273
4.397
4.273
4.323
166,247
+0.02(+0.57%)
Dec 14, 2017
4.199
4.348
4.199
4.298
88,640
+0.10(+2.35%)
Dec 13, 2017
4.273
4.298
4.125
4.199
184,015
-0.10(-2.30%)
Dec 12, 2017
4.422
4.496
4.273
4.298
159,168
-0.07(-1.70%)
Dec 11, 2017
4.446
4.506
4.336
4.372
69,720
-0.05(-1.12%)
Dec 08, 2017
4.496
4.619
4.397
4.422
49,327
-0.02(-0.56%)
Dec 07, 2017
4.348
4.675
4.348
4.446
102,669
-0.17(-3.74%)
Dec 06, 2017
4.669
4.718
4.175
4.619
148,542
-0.10(-2.09%)
Dec 05, 2017
4.990
5.015
4.669
4.718
65,599
-0.22(-4.50%)
Dec 04, 2017
4.990
4.990
4.916
4.940
14,620
-0.02(-0.50%)
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
.