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 (%)
Feb 28, 2019
10.26
10.64
10.12
10.64
217,814
+0.41(+3.97%)
Feb 27, 2019
10.00
10.25
9.877
10.23
153,625
+0.21(+2.07%)
Feb 26, 2019
10.37
10.37
9.990
10.03
186,499
-0.23(-2.22%)
Feb 25, 2019
10.43
10.62
10.25
10.25
142,973
-0.06(-0.58%)
Feb 22, 2019
10.15
10.44
10.15
10.31
217,747
+0.01(+0.10%)
Feb 21, 2019
10.48
10.53
10.17
10.30
148,563
-0.23(-2.16%)
Feb 20, 2019
10.64
10.79
10.31
10.53
282,544
-0.10(-0.98%)
Feb 19, 2019
10.47
10.64
10.26
10.63
214,852
+0.16(+1.56%)
Feb 15, 2019
10.64
10.64
10.40
10.47
174,925
-0.14(-1.31%)
Feb 14, 2019
10.39
10.64
10.39
10.61
277,642
+0.12(+1.13%)
Feb 13, 2019
10.64
10.64
10.20
10.49
585,883
+0.09(+0.86%)
Feb 12, 2019
9.857
10.68
9.778
10.40
768,965
+0.54(+5.47%)
Feb 11, 2019
10.04
10.18
9.589
9.862
238,261
-0.04(-0.45%)
Feb 08, 2019
9.654
9.961
9.283
9.906
237,340
+0.04(+0.45%)
Feb 07, 2019
9.773
9.891
9.589
9.862
282,419
+0.07(+0.76%)
Feb 06, 2019
9.401
9.802
9.317
9.788
248,345
+0.48(+5.16%)
Feb 05, 2019
9.184
9.530
8.970
9.307
608,004
+0.13(+1.40%)
Feb 04, 2019
7.921
9.233
7.921
9.179
449,601
+1.54(+20.16%)
Feb 01, 2019
7.624
7.822
7.476
7.639
59,789
-0.14(-1.78%)
Jan 31, 2019
7.723
7.822
7.411
7.778
47,058
+0.00(+0.06%)
Jan 30, 2019
7.669
7.867
7.493
7.773
55,868
+0.14(+1.88%)
Jan 29, 2019
7.683
7.764
7.609
7.629
63,871
-0.11(-1.41%)
Jan 28, 2019
7.921
7.921
7.723
7.738
49,098
-0.21(-2.68%)
Jan 25, 2019
7.921
8.020
7.698
7.951
64,233
+0.00(+0.06%)
Jan 24, 2019
7.510
7.946
7.476
7.946
72,971
+0.43(+5.73%)
Jan 23, 2019
7.837
7.837
7.048
7.515
83,796
-0.29(-3.74%)
Jan 22, 2019
8.268
8.268
7.802
7.807
55,753
-0.47(-5.63%)
Jan 18, 2019
8.129
8.327
8.124
8.273
112,509
+0.20(+2.45%)
Jan 17, 2019
7.976
8.203
7.976
8.075
30,145
+0.06(+0.74%)
Jan 16, 2019
8.089
8.199
7.966
8.015
46,086
-0.04(-0.55%)
Jan 15, 2019
7.753
8.094
7.631
8.060
63,702
+0.31(+4.03%)
Jan 14, 2019
7.896
7.946
7.748
7.748
43,381
-0.15(-1.88%)
Jan 11, 2019
7.575
8.045
7.575
7.896
120,589
+0.32(+4.18%)
Jan 10, 2019
7.480
7.654
7.441
7.580
57,890
+0.16(+2.20%)
Jan 09, 2019
7.426
7.560
7.342
7.416
63,356
-0.01(-0.13%)
Jan 08, 2019
7.381
7.664
7.258
7.426
72,347
+0.04(+0.54%)
Jan 07, 2019
7.342
7.641
7.198
7.386
71,777
+0.04(+0.54%)
Jan 04, 2019
7.332
7.671
7.079
7.347
83,422
+0.11(+1.57%)
Jan 03, 2019
7.599
7.654
7.183
7.233
54,119
-0.45(-5.86%)
Jan 02, 2019
7.664
7.872
7.476
7.683
83,707
-0.11(-1.46%)
Dec 31, 2018
7.584
7.817
7.327
7.797
60,799
+0.19(+2.47%)
Dec 28, 2018
7.476
7.891
7.386
7.609
81,200
+0.14(+1.92%)
Dec 27, 2018
7.154
7.545
7.154
7.466
81,586
-0.08(-1.05%)
Dec 26, 2018
6.956
7.891
6.946
7.545
63,395
+0.68(+9.96%)
Dec 24, 2018
6.901
7.273
6.837
6.862
56,759
-0.14(-2.05%)
Dec 21, 2018
7.060
7.327
6.817
7.005
206,233
-0.05(-0.70%)
Dec 20, 2018
7.431
7.594
6.980
7.055
155,119
-0.37(-5.00%)
Dec 19, 2018
7.688
7.847
7.103
7.426
101,747
-0.26(-3.41%)
Dec 18, 2018
7.441
7.990
7.441
7.688
129,381
+0.21(+2.85%)
Dec 17, 2018
7.575
7.768
7.406
7.476
74,987
-0.13(-1.69%)
Dec 14, 2018
7.683
7.802
7.550
7.604
37,772
-0.19(-2.48%)
Dec 13, 2018
7.976
8.020
7.773
7.797
30,698
-0.18(-2.23%)
Dec 12, 2018
8.015
8.290
7.867
7.976
38,307
-0.04(-0.56%)
Dec 11, 2018
7.634
8.223
7.575
8.020
51,015
+0.06(+0.75%)
Dec 10, 2018
7.877
7.961
7.575
7.961
63,318
+0.08(+1.01%)
Dec 07, 2018
8.035
8.188
7.782
7.881
35,752
-0.16(-1.97%)
Dec 06, 2018
7.966
8.278
7.956
8.040
34,526
+0.00(+0.06%)
Dec 04, 2018
8.312
8.451
7.921
8.035
31,914
-0.23(-2.81%)
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
.