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 (%)
Apr 30, 2009
0.6435
0.6683
0.6039
0.6646
139,819
+0.04(+5.72%)
Apr 29, 2009
0.5594
0.6435
0.5049
0.6286
123,335
+0.06(+10.43%)
Apr 28, 2009
0.5445
0.5693
0.5198
0.5693
81,038
+0.04(+7.48%)
Apr 27, 2009
0.5792
0.5792
0.5198
0.5297
48,666
-0.04(-6.96%)
Apr 24, 2009
0.5693
0.5693
0.5000
0.5693
62,118
+0.02(+4.55%)
Apr 23, 2009
0.5495
0.5891
0.5297
0.5445
31,773
+0.01(+2.80%)
Apr 22, 2009
0.5198
0.5346
0.5000
0.5297
64,946
+0.01(+1.90%)
Apr 21, 2009
0.5297
0.5445
0.5198
0.5198
78,723
-0.02(-3.67%)
Apr 20, 2009
0.5693
0.5891
0.5346
0.5396
135,126
-0.00(-0.91%)
Apr 17, 2009
0.5594
0.5792
0.5247
0.5445
41,497
+0.01(+1.85%)
Apr 16, 2009
0.5539
0.5539
0.5297
0.5346
47,095
-0.01(-2.70%)
Apr 15, 2009
0.5693
0.5940
0.5445
0.5495
8,066
-0.02(-3.48%)
Apr 14, 2009
0.5693
0.6188
0.5693
0.5693
23,301
-0.02(-4.17%)
Apr 13, 2009
0.5841
0.6089
0.5693
0.5940
49,404
+0.01(+1.69%)
Apr 09, 2009
0.5742
0.5940
0.5445
0.5841
75,606
+0.02(+3.96%)
Apr 08, 2009
0.5352
0.5916
0.5099
0.5619
73,048
+0.03(+6.08%)
Apr 07, 2009
0.5940
0.5940
0.5297
0.5297
45,689
-0.06(-10.83%)
Apr 06, 2009
0.5594
0.6435
0.5594
0.5940
53,616
+0.05(+9.09%)
Apr 03, 2009
0.6435
0.6435
0.5445
0.5445
55,860
-0.14(-20.86%)
Apr 02, 2009
0.5990
0.6881
0.5426
0.6881
66,322
+0.13(+23.01%)
Apr 01, 2009
0.5594
0.5594
0.5295
0.5594
65,590
+0.02(+3.67%)
Mar 31, 2009
0.5693
0.5891
0.5148
0.5396
58,534
+0.02(+4.31%)
Mar 30, 2009
0.5099
0.5693
0.5000
0.5173
59,995
-0.05(-8.33%)
Mar 26, 2009
0.5445
0.5940
0.5445
0.5643
86,946
-0.01(-1.72%)
Mar 25, 2009
0.5203
0.5742
0.4901
0.5742
70,857
+0.04(+8.41%)
Mar 24, 2009
0.5198
0.5742
0.4891
0.5297
86,595
+0.02(+4.90%)
Mar 23, 2009
0.5445
0.5445
0.4950
0.5049
29,672
-0.03(-6.42%)
Mar 20, 2009
0.5445
0.5495
0.4713
0.5396
59,958
-0.00(-0.91%)
Mar 19, 2009
0.5074
0.5445
0.4703
0.5445
100,279
+0.02(+3.29%)
Mar 18, 2009
0.5099
0.5297
0.5074
0.5272
54,541
-0.02(-3.18%)
Mar 17, 2009
0.5445
0.5445
0.4946
0.5445
56,395
+0.04(+8.91%)
Mar 16, 2009
0.5396
0.5445
0.4703
0.5000
79,335
-0.07(-12.17%)
Mar 13, 2009
0.5693
0.5742
0.4998
0.5693
7,692
+0.01(+0.89%)
Mar 12, 2009
0.4356
0.6039
0.4109
0.5643
217,312
-0.00(-0.45%)
Mar 11, 2009
0.4356
0.5940
0.4208
0.5668
44,317
+0.13(+30.44%)
Mar 10, 2009
0.3861
0.4406
0.3861
0.4345
9,375
+0.03(+7.05%)
Mar 09, 2009
0.4233
0.4455
0.3966
0.4059
6,817
+0.00(+1.23%)
Mar 06, 2009
0.4356
0.4455
0.3960
0.4010
29,078
+0.00(+0.62%)
Mar 05, 2009
0.4208
1.396
0.3762
0.3985
48,268
-0.04(-9.55%)
Mar 04, 2009
0.4307
0.4454
0.4307
0.4406
7,251
-0.01(-3.26%)
Mar 02, 2009
0.4811
0.4950
0.4455
0.4554
14,891
-0.03(-7.07%)
Feb 27, 2009
0.4950
0.4950
0.4554
0.4901
12,550
-0.00(-1.00%)
Feb 26, 2009
0.4940
0.4950
0.4891
0.4950
5,827
-0.02(-3.85%)
Feb 25, 2009
0.5198
0.5247
0.4554
0.5148
21,503
+0.02(+4.00%)
Feb 24, 2009
0.4901
0.5049
0.4446
0.4950
64,368
-0.02(-3.85%)
Feb 23, 2009
0.5297
0.5545
0.4881
0.5148
123,261
-0.01(-1.89%)
Feb 20, 2009
0.5742
0.5742
0.5198
0.5247
16,542
-0.04(-7.83%)
Feb 19, 2009
0.5445
0.5742
0.5346
0.5693
20,180
-0.00(-0.85%)
Feb 18, 2009
0.5346
0.5940
0.5346
0.5742
55,440
+0.02(+4.50%)
Feb 17, 2009
0.5594
0.5940
0.5445
0.5495
80,519
+0.00(+0.91%)
Feb 13, 2009
0.5544
0.5891
0.5148
0.5445
29,672
-0.03(-5.97%)
Feb 12, 2009
0.5792
0.5792
0.5643
0.5791
8,888
-0.01(-2.51%)
Feb 11, 2009
0.6089
0.6124
0.5742
0.5940
13,180
-0.02(-3.23%)
Feb 10, 2009
0.6188
0.6188
0.5841
0.6138
76,745
-0.00(-0.80%)
Feb 09, 2009
0.5445
0.7030
0.5445
0.6188
33,369
+0.00(+0.81%)
Feb 06, 2009
0.5940
0.6138
0.5445
0.6138
76,285
+0.02(+4.20%)
Feb 05, 2009
0.5940
0.5940
0.5495
0.5891
6,965
-0.00(-0.83%)
Feb 04, 2009
0.5792
0.5940
0.5742
0.5940
40,629
-0.02(-3.23%)
Feb 03, 2009
0.5940
0.6138
0.5495
0.6138
27,068
+0.02(+4.20%)
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
.