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 (%)
Jun 29, 2010
1.099
0.8911
0.8911
0.8911
75,347
+0.01(+1.69%)
Jun 25, 2010
0.8934
0.8934
0.8762
0.8762
2,484
-0.03(-3.80%)
Jun 24, 2010
0.9109
0.9554
0.9059
0.9109
9,471
+0.00(+0.00%)
Jun 23, 2010
0.8663
0.9302
0.8416
0.9109
29,116
+0.04(+4.49%)
Jun 22, 2010
0.8960
0.9406
0.8713
0.8718
15,645
-0.06(-6.33%)
Jun 21, 2010
0.9257
0.9604
0.9257
0.9307
11,738
+0.04(+4.44%)
Jun 18, 2010
0.9141
0.9406
0.8911
0.8911
21,325
-0.06(-6.25%)
Jun 17, 2010
0.9158
1.015
0.8861
0.9505
38,019
+0.05(+6.08%)
Jun 16, 2010
0.8614
0.9549
0.8614
0.8960
46,873
+0.02(+2.26%)
Jun 15, 2010
0.9554
0.9554
0.8762
0.8762
16,693
-0.02(-2.26%)
Jun 14, 2010
0.9257
0.9406
0.8960
0.8965
34,413
-0.07(-7.13%)
Jun 11, 2010
0.9505
0.9901
0.9505
0.9653
22,396
-0.01(-1.52%)
Jun 10, 2010
0.9307
0.9802
0.9272
0.9802
64,037
+0.05(+5.04%)
Jun 09, 2010
0.9010
0.9601
0.8960
0.9331
29,088
-0.02(-2.20%)
Jun 08, 2010
0.9554
0.9653
0.9406
0.9541
26,329
-0.00(-0.14%)
Jun 07, 2010
1.030
1.030
0.9554
0.9555
2,375
+0.00(+0.01%)
Jun 04, 2010
0.9933
1.035
0.9554
0.9554
10,886
-0.05(-4.93%)
Jun 03, 2010
1.0000
1.005
0.9554
1.005
16,261
-0.04(-3.79%)
Jun 02, 2010
0.9852
1.045
0.9554
1.045
5,728
+0.04(+3.94%)
Jun 01, 2010
1.005
1.005
1.005
1.005
404
+0.00(+0.50%)
May 28, 2010
1.005
1.049
0.9406
1.0000
45,350
-0.00(-0.49%)
May 27, 2010
1.045
1.069
1.0000
1.005
23,687
-0.03(-2.87%)
May 26, 2010
1.025
1.035
1.005
1.035
27,896
+0.01(+0.97%)
May 25, 2010
1.099
1.109
1.025
1.025
28,248
-0.08(-7.18%)
May 24, 2010
1.020
1.109
1.020
1.104
9,979
+0.01(+1.36%)
May 21, 2010
1.020
1.089
1.015
1.089
10,453
-0.01(-1.35%)
May 20, 2010
1.064
1.104
1.015
1.104
33,076
+0.05(+4.89%)
May 19, 2010
1.040
1.054
1.0000
1.052
23,036
-0.00(-0.19%)
May 18, 2010
1.109
1.109
1.054
1.054
9,530
-0.04(-3.62%)
May 17, 2010
1.049
1.183
1.049
1.094
34,128
+0.03(+2.79%)
May 14, 2010
1.124
1.129
1.064
1.064
5,068
-0.06(-5.29%)
May 13, 2010
1.094
1.183
1.089
1.124
11,413
+0.00(+0.44%)
May 12, 2010
1.114
1.193
1.044
1.119
20,362
+0.00(+0.44%)
May 11, 2010
1.114
1.139
1.040
1.114
28,498
+0.00(+0.27%)
May 10, 2010
1.114
1.163
1.059
1.111
42,600
+0.02(+1.54%)
May 07, 2010
1.049
1.198
1.040
1.094
45,634
+0.00(+0.45%)
May 06, 2010
1.079
1.144
1.040
1.089
49,353
+0.01(+1.38%)
May 05, 2010
1.099
1.099
1.074
1.074
6,029
-0.01(-0.91%)
May 04, 2010
1.129
1.163
1.074
1.084
14,380
-0.03(-3.10%)
May 03, 2010
1.203
1.203
1.074
1.119
40,784
-0.07(-6.22%)
Apr 30, 2010
1.121
1.193
1.089
1.193
8,205
+0.05(+4.33%)
Apr 29, 2010
1.208
1.213
1.139
1.144
28,127
-0.02(-2.12%)
Apr 28, 2010
1.233
1.233
1.144
1.168
16,988
-0.05(-3.87%)
Apr 27, 2010
1.238
1.238
1.178
1.215
13,683
-0.00(-0.20%)
Apr 26, 2010
1.218
1.238
1.158
1.218
34,029
-0.01(-0.81%)
Apr 23, 2010
1.238
1.243
1.218
1.228
24,820
-0.01(-1.20%)
Apr 22, 2010
1.198
1.277
1.198
1.243
54,187
+0.10(+8.66%)
Apr 21, 2010
1.168
1.228
1.144
1.144
6,157
-0.07(-5.71%)
Apr 20, 2010
1.183
1.218
1.153
1.213
7,062
+0.03(+2.51%)
Apr 19, 2010
1.163
1.203
1.139
1.183
18,111
+0.00(+0.00%)
Apr 16, 2010
1.233
1.233
1.154
1.183
2,020
-0.02(-2.05%)
Apr 15, 2010
1.161
1.208
1.139
1.208
3,486
+0.03(+2.95%)
Apr 14, 2010
1.168
1.188
1.163
1.173
2,983
-0.04(-3.26%)
Apr 13, 2010
1.168
1.213
1.168
1.213
5,484
-0.01(-1.21%)
Apr 12, 2010
1.223
1.228
1.223
1.228
4,959
+0.01(+1.02%)
Apr 09, 2010
1.198
1.228
1.198
1.215
5,837
+0.02(+1.44%)
Apr 08, 2010
1.188
1.208
1.188
1.198
3,021
+0.01(+0.83%)
Apr 07, 2010
1.153
1.188
1.153
1.188
9,318
+0.02(+2.13%)
Apr 06, 2010
1.104
1.163
1.104
1.163
19,907
+0.05(+4.91%)
Apr 05, 2010
1.099
1.112
1.089
1.109
58,763
-0.00(-0.44%)
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
.