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
)
44.63
+0.18 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 30, 2012
1.525
1.549
1.525
1.549
26,109
+0.01(+0.97%)
Mar 29, 2012
1.535
1.554
1.510
1.535
58,783
+0.00(+0.00%)
Mar 28, 2012
1.535
1.536
1.520
1.535
45,479
+0.00(+0.00%)
Mar 27, 2012
1.559
1.559
1.525
1.535
48,551
-0.01(-0.96%)
Mar 26, 2012
1.525
1.554
1.525
1.549
42,117
+0.04(+2.62%)
Mar 23, 2012
1.520
1.535
1.510
1.510
50,295
+0.00(+0.00%)
Mar 22, 2012
1.535
1.545
1.510
1.510
82,023
-0.02(-1.29%)
Mar 21, 2012
1.500
1.530
1.500
1.530
112,235
+0.02(+1.64%)
Mar 20, 2012
1.480
1.505
1.480
1.505
55,854
+0.02(+1.67%)
Mar 19, 2012
1.485
1.490
1.470
1.480
78,862
+0.00(+0.00%)
Mar 16, 2012
1.470
1.480
1.441
1.480
54,870
+0.02(+1.36%)
Mar 15, 2012
1.446
1.465
1.436
1.460
93,792
+0.01(+0.68%)
Mar 14, 2012
1.416
1.450
1.397
1.450
32,153
+0.04(+3.17%)
Mar 13, 2012
1.386
1.426
1.386
1.406
8,104
+0.02(+1.79%)
Mar 12, 2012
1.391
1.412
1.381
1.381
26,616
-0.00(-0.36%)
Mar 09, 2012
1.406
1.416
1.349
1.386
48,252
-0.01(-0.71%)
Mar 08, 2012
1.347
1.396
1.332
1.396
33,825
+0.04(+3.30%)
Mar 07, 2012
1.351
1.371
1.323
1.351
27,317
+0.02(+1.31%)
Mar 06, 2012
1.366
1.366
1.302
1.334
20,416
-0.04(-3.06%)
Mar 05, 2012
1.361
1.381
1.361
1.376
31,209
+0.05(+3.73%)
Mar 02, 2012
1.347
1.356
1.322
1.327
5,205
-0.01(-1.11%)
Mar 01, 2012
1.322
1.347
1.307
1.342
9,290
+0.01(+0.74%)
Feb 29, 2012
1.307
1.332
1.301
1.332
16,875
+0.01(+0.90%)
Feb 28, 2012
1.319
1.332
1.262
1.320
15,277
+0.00(+0.23%)
Feb 27, 2012
1.307
1.332
1.238
1.317
13,287
+0.01(+0.49%)
Feb 24, 2012
1.272
1.312
1.272
1.310
35,486
+0.04(+3.12%)
Feb 23, 2012
1.233
1.292
1.223
1.271
48,967
+0.04(+3.51%)
Feb 22, 2012
1.223
1.267
1.218
1.228
20,232
-0.03(-2.59%)
Feb 21, 2012
1.252
1.262
1.213
1.260
18,778
+0.01(+1.03%)
Feb 17, 2012
1.248
1.252
1.213
1.248
14,948
-0.00(-0.40%)
Feb 16, 2012
1.208
1.257
1.208
1.252
16,350
+0.04(+3.69%)
Feb 15, 2012
1.213
1.267
1.194
1.208
138,928
-0.02(-2.01%)
Feb 14, 2012
1.188
1.257
1.188
1.233
267,419
+0.00(+0.40%)
Feb 13, 2012
1.287
1.435
1.183
1.228
441,602
-0.16(-11.74%)
Feb 10, 2012
1.370
1.441
1.370
1.391
35,544
+0.00(+0.35%)
Feb 09, 2012
1.376
1.386
1.371
1.386
4,213
+0.02(+1.82%)
Feb 08, 2012
1.376
1.386
1.361
1.361
30,522
-0.02(-1.79%)
Feb 07, 2012
1.351
1.446
1.351
1.386
49,081
+0.02(+1.82%)
Feb 06, 2012
1.411
1.423
1.337
1.361
38,025
-0.05(-3.85%)
Feb 03, 2012
1.436
1.450
1.406
1.416
85,017
-0.01(-0.69%)
Feb 02, 2012
1.426
1.441
1.406
1.426
32,512
+0.00(+0.35%)
Feb 01, 2012
1.446
1.455
1.396
1.421
48,895
-0.01(-1.03%)
Jan 31, 2012
1.371
1.455
1.371
1.436
310,252
+0.05(+3.94%)
Jan 30, 2012
1.416
1.416
1.361
1.381
36,877
-0.03(-2.11%)
Jan 27, 2012
1.361
1.416
1.351
1.411
49,485
+0.03(+2.15%)
Jan 26, 2012
1.386
1.406
1.371
1.381
28,971
+0.02(+1.45%)
Jan 25, 2012
1.406
1.406
1.351
1.361
75,636
-0.04(-3.17%)
Jan 24, 2012
1.342
1.406
1.332
1.406
209,533
+0.02(+1.79%)
Jan 23, 2012
1.386
1.406
1.332
1.381
84,704
-0.01(-0.71%)
Jan 20, 2012
1.361
1.406
1.361
1.391
288,864
+0.03(+2.18%)
Jan 19, 2012
1.257
1.366
1.257
1.361
149,164
+0.09(+7.00%)
Jan 18, 2012
1.213
1.282
1.213
1.272
358,341
+0.04(+3.21%)
Jan 17, 2012
1.224
1.238
1.183
1.233
105,662
+0.06(+5.06%)
Jan 13, 2012
1.164
1.208
1.153
1.173
42,738
+0.02(+1.72%)
Jan 12, 2012
1.148
1.183
1.144
1.153
101,630
-0.01(-0.85%)
Jan 11, 2012
1.148
1.198
1.129
1.163
258,442
-0.00(-0.42%)
Jan 10, 2012
1.228
1.252
1.129
1.168
165,463
-0.02(-1.67%)
Jan 09, 2012
1.158
1.213
1.144
1.188
80,377
+0.05(+4.35%)
Jan 06, 2012
1.124
1.188
1.124
1.139
91,368
+0.00(+0.44%)
Jan 05, 2012
1.228
1.228
1.134
1.134
72,953
-0.04(-3.38%)
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
.