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 (%)
May 24, 2011
1.144
1.198
1.109
1.153
140,920
+0.00(+0.17%)
May 23, 2011
1.153
1.153
1.124
1.151
16,517
+0.01(+1.13%)
May 20, 2011
1.119
1.139
1.114
1.139
13,126
+0.00(+0.00%)
May 19, 2011
1.148
1.153
1.089
1.139
41,158
+0.00(+0.00%)
May 18, 2011
1.139
1.139
1.134
1.139
18,438
+0.00(+0.44%)
May 17, 2011
1.109
1.158
1.108
1.134
23,299
+0.04(+4.09%)
May 16, 2011
1.109
1.139
1.089
1.089
34,773
-0.00(-0.00%)
May 13, 2011
1.109
1.109
1.089
1.089
1,818
+0.00(+0.00%)
May 12, 2011
1.089
1.099
1.059
1.089
12,098
+0.00(+0.00%)
May 11, 2011
1.094
1.094
1.059
1.089
2,537
+0.00(+0.46%)
May 10, 2011
1.059
1.089
1.059
1.084
8,383
-0.01(-0.64%)
May 09, 2011
1.079
1.094
1.079
1.091
14,558
+0.01(+1.10%)
May 06, 2011
1.074
1.098
1.064
1.079
20,228
+0.03(+2.83%)
May 05, 2011
1.084
1.098
1.045
1.049
15,408
-0.01(-1.40%)
May 04, 2011
1.074
1.089
1.064
1.064
11,552
-0.02(-2.27%)
May 03, 2011
1.084
1.127
1.049
1.089
44,214
+0.00(+0.00%)
May 02, 2011
1.099
1.124
1.049
1.089
27,157
+0.01(+0.92%)
Apr 29, 2011
1.094
1.094
1.079
1.079
29,848
-0.02(-1.81%)
Apr 28, 2011
1.119
1.128
1.099
1.099
6,615
-0.02(-2.20%)
Apr 27, 2011
1.099
1.129
1.089
1.124
6,734
+0.03(+2.72%)
Apr 26, 2011
1.139
1.183
1.084
1.094
28,395
-0.05(-4.33%)
Apr 25, 2011
1.089
1.153
1.073
1.144
33,282
+0.05(+5.00%)
Apr 21, 2011
1.114
1.139
1.089
1.089
23,753
-0.02(-2.22%)
Apr 20, 2011
1.109
1.114
1.098
1.114
1,250
+0.01(+0.90%)
Apr 19, 2011
1.104
1.134
1.069
1.104
9,306
-0.02(-1.77%)
Apr 18, 2011
1.074
1.124
1.045
1.124
35,793
+0.03(+3.18%)
Apr 15, 2011
1.079
1.089
1.074
1.089
5,072
-0.00(-0.04%)
Apr 14, 2011
1.079
1.094
1.079
1.090
23,309
+0.00(+0.05%)
Apr 13, 2011
1.089
1.089
1.089
1.089
1,818
-0.00(-0.00%)
Apr 12, 2011
1.089
1.099
1.064
1.089
12,362
-0.01(-0.90%)
Apr 11, 2011
1.089
1.110
1.074
1.099
50,814
-0.01(-1.33%)
Apr 08, 2011
1.163
1.163
1.104
1.114
25,848
-0.00(-0.44%)
Apr 07, 2011
1.106
1.138
1.106
1.119
18,974
-0.02(-1.74%)
Apr 06, 2011
1.089
1.139
1.089
1.139
36,637
+0.05(+4.54%)
Apr 05, 2011
1.094
1.124
1.079
1.089
53,464
-0.00(-0.45%)
Apr 04, 2011
1.144
1.144
1.074
1.094
27,553
-0.06(-5.56%)
Apr 01, 2011
1.139
1.158
1.094
1.158
14,530
+0.03(+3.08%)
Mar 31, 2011
1.144
1.144
1.069
1.124
8,227
-0.03(-2.57%)
Mar 30, 2011
1.153
1.158
1.074
1.153
63,641
+0.07(+6.39%)
Mar 29, 2011
1.124
1.148
1.084
1.084
35,694
-0.05(-4.78%)
Mar 28, 2011
1.119
1.139
1.079
1.139
14,657
+0.04(+4.07%)
Mar 25, 2011
1.114
1.119
1.073
1.094
4,623
-0.02(-1.78%)
Mar 24, 2011
1.099
1.129
1.084
1.114
51,581
+0.01(+1.35%)
Mar 23, 2011
1.104
1.104
1.079
1.099
15,972
+0.00(+0.45%)
Mar 22, 2011
1.104
1.104
1.093
1.094
808
+0.01(+1.38%)
Mar 21, 2011
1.064
1.104
1.059
1.079
10,271
+0.01(+1.40%)
Mar 18, 2011
1.064
1.104
1.064
1.064
3,316
-0.02(-2.27%)
Mar 17, 2011
1.089
1.089
1.069
1.089
3,666
+0.00(+0.00%)
Mar 16, 2011
1.069
1.089
1.059
1.089
16,992
+0.03(+2.80%)
Mar 15, 2011
1.064
1.064
1.054
1.059
13,901
-0.04(-4.04%)
Mar 14, 2011
1.099
1.104
1.064
1.104
3,605
+0.01(+0.91%)
Mar 11, 2011
1.114
1.114
1.067
1.094
17,837
+0.00(+0.00%)
Mar 10, 2011
1.099
1.104
1.089
1.094
19,743
-0.04(-3.49%)
Mar 09, 2011
1.129
1.134
1.094
1.134
7,609
+0.00(+0.44%)
Mar 08, 2011
1.139
1.139
1.129
1.129
4,599
-0.01(-0.87%)
Mar 07, 2011
1.139
1.158
1.089
1.139
29,252
-0.01(-1.29%)
Mar 04, 2011
1.158
1.168
1.069
1.153
31,078
-0.01(-0.85%)
Mar 03, 2011
1.079
1.163
1.079
1.163
14,837
+0.07(+6.82%)
Mar 02, 2011
1.099
1.104
1.089
1.089
1,010
-0.02(-2.23%)
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
.