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 (%)
Mar 31, 2008
2.451
2.475
2.391
2.436
27,117
-0.00(-0.20%)
Mar 28, 2008
2.406
2.465
2.406
2.441
18,249
-0.02(-0.80%)
Mar 27, 2008
2.416
2.485
2.406
2.460
15,668
-0.01(-0.60%)
Mar 26, 2008
2.426
2.475
2.421
2.475
131,793
+0.00(+0.00%)
Mar 25, 2008
2.431
2.475
2.431
2.475
27,864
+0.02(+1.01%)
Mar 24, 2008
2.411
2.475
2.401
2.451
76,019
+0.04(+1.64%)
Mar 21, 2008
2.267
2.426
2.253
2.411
32,017
+0.00(+0.00%)
Mar 20, 2008
2.267
2.426
2.253
2.411
32,017
+0.11(+4.73%)
Mar 19, 2008
2.391
2.391
2.267
2.302
32,860
-0.07(-3.12%)
Mar 18, 2008
2.327
2.426
2.307
2.376
47,565
-0.01(-0.62%)
Mar 17, 2008
2.470
2.470
2.342
2.391
33,631
-0.08(-3.21%)
Mar 14, 2008
2.465
2.475
2.421
2.470
29,717
-0.00(-0.20%)
Mar 13, 2008
2.411
2.475
2.357
2.475
28,789
+0.00(+0.20%)
Mar 12, 2008
2.361
2.475
2.352
2.470
30,329
+0.09(+3.96%)
Mar 11, 2008
2.401
2.505
2.352
2.376
58,925
-0.04(-1.84%)
Mar 10, 2008
2.475
2.475
2.386
2.421
93,296
-0.08(-3.17%)
Mar 07, 2008
2.411
2.500
2.411
2.500
88,876
+0.03(+1.20%)
Mar 06, 2008
2.441
2.475
2.441
2.470
47,781
-0.01(-0.60%)
Mar 05, 2008
2.480
2.495
2.436
2.485
23,948
+0.01(+0.40%)
Mar 04, 2008
2.426
2.475
2.423
2.475
82,612
+0.04(+1.83%)
Mar 03, 2008
2.718
2.718
2.416
2.431
96,655
-0.29(-10.73%)
Feb 29, 2008
2.594
2.723
2.535
2.723
40,683
+0.17(+6.59%)
Feb 28, 2008
2.634
2.678
2.555
2.555
91,486
-0.15(-5.67%)
Feb 27, 2008
2.668
2.718
2.659
2.708
74,589
+0.02(+0.74%)
Feb 26, 2008
2.654
2.698
2.626
2.688
22,689
-0.00(-0.18%)
Feb 25, 2008
2.639
2.698
2.629
2.693
43,779
-0.00(-0.18%)
Feb 22, 2008
2.668
2.723
2.624
2.698
74,848
-0.02(-0.91%)
Feb 21, 2008
2.713
2.723
2.693
2.723
28,295
+0.00(+0.00%)
Feb 20, 2008
2.703
2.723
2.703
2.723
79,964
+0.00(+0.00%)
Feb 19, 2008
2.718
2.723
2.673
2.723
182,869
+0.00(+0.00%)
Feb 18, 2008
2.708
2.723
2.708
2.723
174,375
+0.00(+0.00%)
Feb 15, 2008
2.708
2.723
2.708
2.723
174,375
+0.04(+1.66%)
Feb 14, 2008
2.708
2.728
2.644
2.678
138,709
-0.03(-1.28%)
Feb 13, 2008
2.748
2.748
2.713
2.713
116,834
-0.01(-0.36%)
Feb 12, 2008
2.822
2.822
2.703
2.723
258,788
-0.09(-3.17%)
Feb 11, 2008
2.723
2.827
2.535
2.812
165,805
+0.11(+3.93%)
Feb 08, 2008
2.842
2.842
2.688
2.706
21,918
+0.05(+1.77%)
Feb 07, 2008
2.718
2.886
2.629
2.659
78,316
-0.06(-2.19%)
Feb 06, 2008
2.758
2.812
2.530
2.718
76,112
-0.07(-2.49%)
Feb 05, 2008
2.906
2.926
2.782
2.787
23,021
-0.14(-4.74%)
Feb 04, 2008
2.965
2.980
2.772
2.926
31,470
-0.05(-1.66%)
Feb 01, 2008
2.980
3.020
2.970
2.975
49,492
+0.04(+1.52%)
Jan 31, 2008
2.916
3.010
2.896
2.931
59,844
-0.04(-1.33%)
Jan 30, 2008
2.965
3.144
2.951
2.970
84,462
+0.01(+0.33%)
Jan 29, 2008
2.931
2.970
2.931
2.961
44,989
-0.00(-0.17%)
Jan 28, 2008
2.916
2.970
2.891
2.965
41,244
+0.03(+1.18%)
Jan 25, 2008
2.951
2.975
2.911
2.931
98,822
-0.01(-0.50%)
Jan 24, 2008
3.069
3.069
2.921
2.946
96,279
-0.25(-7.75%)
Jan 23, 2008
2.941
3.193
2.891
3.193
115,299
+0.22(+7.32%)
Jan 22, 2008
2.871
2.995
2.555
2.975
78,490
-0.01(-0.50%)
Jan 21, 2008
2.965
2.995
2.891
2.990
115,412
+0.00(+0.00%)
Jan 18, 2008
2.965
2.995
2.891
2.990
115,412
+0.01(+0.33%)
Jan 17, 2008
2.866
2.995
2.847
2.980
29,339
+0.00(+0.00%)
Jan 16, 2008
2.970
2.995
2.847
2.980
139,683
+0.01(+0.33%)
Jan 15, 2008
2.931
2.990
2.921
2.970
43,503
+0.01(+0.33%)
Jan 14, 2008
2.772
2.975
2.772
2.961
31,874
+0.18(+6.41%)
Jan 11, 2008
2.946
2.990
2.733
2.782
60,145
-0.18(-6.18%)
Jan 10, 2008
2.728
3.025
2.723
2.965
25,444
+0.10(+3.45%)
Jan 09, 2008
2.896
2.941
2.738
2.866
65,097
-0.04(-1.53%)
Jan 08, 2008
3.000
3.035
2.817
2.911
43,117
-0.10(-3.29%)
Jan 07, 2008
2.624
3.035
2.624
3.010
44,480
+0.37(+14.07%)
Jan 04, 2008
2.951
2.951
2.589
2.639
90,777
-0.31(-10.42%)
Jan 03, 2008
3.129
3.129
2.916
2.946
32,268
-0.17(-5.56%)
Jan 02, 2008
3.064
3.129
3.040
3.119
68,008
+0.02(+0.80%)
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
.