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 (%)
May 31, 2006
3.197
3.245
3.171
3.204
204,474
+0.01(+0.21%)
May 30, 2006
3.239
3.285
3.146
3.197
385,724
-0.04(-1.36%)
May 26, 2006
3.186
3.245
3.166
3.241
158,577
+0.05(+1.66%)
May 25, 2006
3.157
3.228
3.138
3.188
435,545
+0.05(+1.61%)
May 24, 2006
3.094
3.228
3.032
3.138
1,083,666
+0.03(+1.06%)
May 23, 2006
3.045
3.138
3.025
3.105
1,123,870
+0.08(+2.62%)
May 22, 2006
3.041
3.127
3.003
3.025
413,657
-0.05(-1.72%)
May 19, 2006
3.155
3.155
3.036
3.078
353,683
-0.08(-2.51%)
May 18, 2006
3.221
3.336
3.153
3.157
460,102
-0.08(-2.38%)
May 17, 2006
3.362
3.408
3.206
3.234
400,250
-0.15(-4.30%)
May 16, 2006
3.331
3.450
3.256
3.380
274,991
+0.06(+1.72%)
May 15, 2006
3.333
3.344
3.265
3.322
526,035
-0.04(-1.31%)
May 12, 2006
3.333
3.388
3.307
3.366
251,716
+0.01(+0.33%)
May 11, 2006
3.393
3.485
3.322
3.355
521,939
-0.05(-1.36%)
May 10, 2006
3.272
3.441
3.272
3.402
912,227
+0.12(+3.62%)
May 09, 2006
3.410
3.417
3.256
3.283
1,072,871
-0.10(-2.99%)
May 08, 2006
3.628
3.628
3.351
3.384
713,361
-0.15(-4.23%)
May 05, 2006
3.521
3.602
3.457
3.534
351,338
+0.03(+0.88%)
May 04, 2006
3.521
3.655
3.490
3.503
547,153
-0.02(-0.56%)
May 03, 2006
3.424
3.562
3.366
3.523
482,584
+0.14(+4.03%)
May 02, 2006
3.373
3.410
3.300
3.386
235,785
+0.03(+0.85%)
May 01, 2006
3.351
3.406
3.336
3.358
299,291
+0.01(+0.20%)
Apr 28, 2006
3.316
3.402
3.303
3.351
245,117
+0.02(+0.46%)
Apr 27, 2006
3.366
3.402
3.300
3.336
328,720
-0.04(-1.04%)
Apr 26, 2006
3.289
3.399
3.190
3.371
425,916
+0.05(+1.46%)
Apr 25, 2006
3.314
3.333
3.219
3.322
539,954
+0.02(+0.60%)
Apr 24, 2006
3.300
3.340
3.190
3.303
459,411
+0.00(+0.07%)
Apr 21, 2006
3.386
3.408
3.047
3.300
1,864,842
-0.09(-2.53%)
Apr 20, 2006
3.492
3.492
3.300
3.386
796,061
-0.12(-3.33%)
Apr 19, 2006
3.626
3.631
3.476
3.503
351,717
-0.08(-2.21%)
Apr 18, 2006
3.584
3.595
3.417
3.582
631,039
+0.02(+0.62%)
Apr 17, 2006
3.542
3.628
3.479
3.560
497,103
+0.08(+2.41%)
Apr 13, 2006
3.410
3.556
3.410
3.476
367,630
+0.06(+1.80%)
Apr 12, 2006
3.446
3.549
3.402
3.415
370,799
-0.03(-0.89%)
Apr 11, 2006
3.600
3.617
3.333
3.446
729,264
-0.15(-4.22%)
Apr 10, 2006
3.745
3.796
3.485
3.598
1,204,401
-0.12(-3.31%)
Apr 07, 2006
3.763
3.763
3.701
3.721
370,333
-0.03(-0.88%)
Apr 06, 2006
3.789
3.809
3.690
3.754
697,966
-0.02(-0.64%)
Apr 05, 2006
3.906
3.908
3.697
3.778
701,362
-0.11(-2.72%)
Apr 04, 2006
3.815
3.897
3.796
3.884
883,716
+0.14(+3.76%)
Apr 03, 2006
3.848
3.851
3.708
3.743
575,046
+0.09(+2.53%)
Mar 31, 2006
3.727
3.829
3.587
3.650
607,351
-0.06(-1.49%)
Mar 30, 2006
3.831
3.840
3.602
3.706
704,171
-0.08(-2.14%)
Mar 29, 2006
3.608
3.804
3.591
3.787
719,332
+0.20(+5.58%)
Mar 28, 2006
3.767
3.780
3.564
3.587
1,432,078
-0.04(-1.15%)
Mar 27, 2006
3.421
3.686
3.421
3.628
1,818,167
+0.28(+8.34%)
Mar 24, 2006
3.366
3.366
3.190
3.349
369,127
+0.04(+1.06%)
Mar 23, 2006
3.292
3.355
3.278
3.314
319,349
+0.02(+0.74%)
Mar 22, 2006
3.140
3.380
3.140
3.289
859,576
+0.15(+4.91%)
Mar 21, 2006
3.047
3.164
2.931
3.135
452,791
+0.09(+3.11%)
Mar 20, 2006
3.036
3.157
2.995
3.041
235,527
-0.01(-0.22%)
Mar 17, 2006
2.975
3.138
2.964
3.047
347,024
+0.07(+2.29%)
Mar 16, 2006
3.144
3.151
2.973
2.979
316,792
-0.15(-4.65%)
Mar 15, 2006
2.922
3.124
2.863
3.124
478,445
+0.19(+6.61%)
Mar 14, 2006
3.012
3.012
2.801
2.931
707,640
-0.10(-3.20%)
Mar 13, 2006
3.043
3.116
2.959
3.028
480,008
-0.04(-1.22%)
Mar 10, 2006
3.047
3.190
3.043
3.065
341,870
-0.03(-1.07%)
Mar 09, 2006
3.058
3.487
3.025
3.098
926,358
+0.06(+1.88%)
Mar 08, 2006
3.034
3.069
3.010
3.041
281,460
+0.02(+0.51%)
Mar 07, 2006
3.050
3.072
3.014
3.025
369,096
-0.07(-2.20%)
Mar 06, 2006
3.105
3.278
3.025
3.094
420,404
-0.02(-0.50%)
Mar 03, 2006
3.127
3.151
2.944
3.109
817,052
-0.10(-3.09%)
Mar 02, 2006
3.397
3.397
3.157
3.208
593,829
-0.18(-5.32%)
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
.