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 (%)
Jul 29, 2016
3.713
3.718
3.574
3.599
80,622
-0.10(-2.81%)
Jul 28, 2016
3.698
3.728
3.693
3.703
61,671
+0.01(+0.27%)
Jul 27, 2016
3.718
3.718
3.678
3.693
91,154
+0.00(+0.13%)
Jul 26, 2016
3.673
3.716
3.673
3.688
197,166
-0.01(-0.40%)
Jul 25, 2016
3.673
3.703
3.654
3.703
241,967
+0.00(+0.13%)
Jul 22, 2016
3.614
3.708
3.599
3.698
228,681
+0.05(+1.49%)
Jul 21, 2016
3.634
3.668
3.564
3.643
431,530
+0.02(+0.68%)
Jul 20, 2016
3.505
3.639
3.456
3.619
257,374
+0.10(+2.96%)
Jul 19, 2016
3.460
3.535
3.450
3.515
138,102
+0.04(+1.28%)
Jul 18, 2016
3.480
3.564
3.460
3.470
337,878
+0.02(+0.72%)
Jul 15, 2016
3.386
3.455
3.386
3.445
59,579
+0.03(+1.02%)
Jul 14, 2016
3.416
3.450
3.347
3.411
213,032
+0.01(+0.44%)
Jul 13, 2016
3.455
3.490
3.327
3.396
17,255
-0.06(-1.72%)
Jul 12, 2016
3.500
3.530
3.445
3.455
94,330
-0.03(-0.99%)
Jul 11, 2016
3.470
3.515
3.455
3.490
159,836
+0.03(+1.00%)
Jul 08, 2016
3.485
3.450
3.450
3.455
54,504
+0.00(+0.14%)
Jul 07, 2016
3.376
3.559
3.332
3.450
242,845
+0.27(+8.65%)
Jul 05, 2016
3.168
3.208
3.168
3.176
145,550
+0.02(+0.79%)
Jul 01, 2016
3.153
3.151
3.151
3.151
35,956
+0.00(+0.08%)
Jun 30, 2016
3.153
3.178
3.134
3.148
119,891
-0.00(-0.16%)
Jun 29, 2016
3.163
3.190
3.124
3.153
48,048
+0.01(+0.47%)
Jun 28, 2016
3.069
3.292
3.069
3.139
59,631
+0.07(+2.42%)
Jun 27, 2016
3.084
3.084
3.030
3.064
12,463
-0.04(-1.28%)
Jun 24, 2016
3.099
3.126
3.030
3.104
16,184
-0.03(-1.10%)
Jun 23, 2016
3.134
3.238
3.104
3.139
37,053
+0.03(+1.12%)
Jun 22, 2016
3.139
3.188
3.089
3.104
54,264
-0.06(-1.88%)
Jun 21, 2016
3.213
3.218
3.139
3.163
17,012
-0.04(-1.24%)
Jun 20, 2016
3.168
3.210
3.114
3.203
8,971
+0.03(+1.09%)
Jun 17, 2016
3.201
3.247
3.074
3.168
40,942
+0.03(+1.11%)
Jun 16, 2016
3.141
3.213
3.124
3.134
9,607
-0.04(-1.40%)
Jun 15, 2016
3.233
3.252
3.173
3.178
17,863
-0.08(-2.43%)
Jun 14, 2016
3.158
3.257
3.064
3.257
35,829
+0.04(+1.39%)
Jun 13, 2016
3.102
3.257
3.084
3.213
29,775
-0.01(-0.46%)
Jun 10, 2016
3.287
3.287
3.223
3.228
20,681
-0.02(-0.61%)
Jun 09, 2016
3.193
3.254
3.124
3.247
27,737
+0.05(+1.55%)
Jun 08, 2016
3.213
3.213
3.168
3.198
19,606
-0.02(-0.62%)
Jun 07, 2016
3.218
3.243
3.208
3.218
22,505
+0.00(+0.00%)
Jun 06, 2016
3.257
3.267
3.173
3.218
26,220
-0.04(-1.22%)
Jun 03, 2016
3.292
3.292
2.812
3.257
6,245
-0.01(-0.30%)
Jun 02, 2016
3.203
3.361
3.198
3.267
74,689
-0.02(-0.60%)
Jun 01, 2016
3.277
3.317
3.114
3.287
96,253
+0.02(+0.76%)
May 31, 2016
3.035
3.320
2.931
3.262
140,423
+0.23(+7.68%)
May 27, 2016
2.921
3.030
3.030
3.030
39,996
+0.10(+3.38%)
May 26, 2016
2.995
3.015
2.886
2.931
38,695
+0.00(+0.00%)
May 25, 2016
2.911
2.945
2.866
2.931
14,479
+0.02(+0.68%)
May 24, 2016
2.993
2.993
2.896
2.911
10,245
+0.01(+0.51%)
May 23, 2016
2.812
2.916
2.807
2.896
18,960
+0.07(+2.45%)
May 20, 2016
2.886
2.926
2.806
2.827
29,086
-0.04(-1.38%)
May 19, 2016
2.906
2.953
2.846
2.866
51,818
-0.01(-0.52%)
May 18, 2016
2.911
2.933
2.832
2.881
77,604
+0.02(+0.87%)
May 17, 2016
2.995
3.040
2.822
2.856
94,932
-0.12(-3.99%)
May 16, 2016
2.891
3.044
2.851
2.975
200,645
+0.11(+3.80%)
May 13, 2016
2.812
2.940
2.777
2.866
126,883
+0.03(+1.05%)
May 12, 2016
2.797
2.906
2.777
2.837
147,655
+0.03(+1.06%)
May 11, 2016
2.817
2.864
2.797
2.807
43,471
-0.01(-0.52%)
May 10, 2016
2.792
2.934
2.777
2.821
48,539
-0.07(-2.57%)
May 09, 2016
2.921
2.938
2.772
2.896
51,684
+0.05(+1.92%)
May 06, 2016
2.797
2.924
2.757
2.842
9,484
-0.00(-0.17%)
May 05, 2016
2.757
2.896
2.757
2.846
38,544
+0.09(+3.23%)
May 04, 2016
2.787
2.799
2.757
2.757
60,078
-0.05(-1.94%)
May 03, 2016
2.817
2.832
2.802
2.812
9,572
-0.02(-0.70%)
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
.