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 (%)
Sep 30, 2008
1.465
1.485
1.213
1.450
63,520
+0.03(+2.45%)
Sep 29, 2008
1.594
1.629
0.0050
1.416
165,088
-0.19(-12.00%)
Sep 26, 2008
1.579
1.634
1.569
1.609
39,178
-0.00(-0.31%)
Sep 25, 2008
1.604
1.634
1.564
1.614
8,706
-0.02(-1.21%)
Sep 24, 2008
1.609
1.658
1.582
1.634
39,885
+0.01(+0.61%)
Sep 23, 2008
1.589
1.733
1.559
1.624
32,565
-0.01(-0.61%)
Sep 22, 2008
1.683
1.693
1.624
1.634
12,714
-0.05(-3.23%)
Sep 19, 2008
1.688
1.777
1.652
1.688
24,761
-0.09(-5.28%)
Sep 18, 2008
1.832
1.832
1.782
1.782
36,314
-0.05(-2.70%)
Sep 17, 2008
1.817
1.931
1.817
1.832
40,518
-0.02(-1.33%)
Sep 16, 2008
1.891
1.995
1.812
1.856
129,911
-0.11(-5.78%)
Sep 15, 2008
1.926
1.975
1.906
1.970
12,324
+0.05(+2.84%)
Sep 12, 2008
1.936
1.946
1.782
1.916
72,560
-0.06(-3.25%)
Sep 11, 2008
1.980
2.005
1.967
1.980
32,492
-0.03(-1.60%)
Sep 10, 2008
2.015
2.030
1.985
2.012
61,651
-0.02(-0.85%)
Sep 09, 2008
2.094
2.104
2.020
2.030
36,789
-0.05(-2.61%)
Sep 08, 2008
2.153
2.153
2.040
2.084
17,370
-0.00(-0.24%)
Sep 05, 2008
2.059
2.148
2.030
2.089
47,673
-0.06(-2.77%)
Sep 04, 2008
2.163
2.193
2.119
2.148
37,370
+0.02(+0.93%)
Sep 03, 2008
2.148
2.153
2.104
2.129
32,395
+0.02(+1.18%)
Sep 02, 2008
2.079
2.114
2.070
2.104
18,447
+0.07(+3.41%)
Aug 29, 2008
2.059
2.183
2.035
2.035
48,709
-0.08(-3.97%)
Aug 28, 2008
2.069
2.129
2.069
2.119
8,041
+0.02(+1.18%)
Aug 27, 2008
2.059
2.168
2.059
2.094
19,760
+0.06(+3.17%)
Aug 26, 2008
2.158
2.173
2.030
2.030
24,056
-0.12(-5.75%)
Aug 25, 2008
2.168
2.173
2.144
2.153
13,194
+0.00(+0.00%)
Aug 22, 2008
2.153
2.163
2.144
2.153
30,751
+0.00(+0.00%)
Aug 21, 2008
2.203
2.208
2.139
2.153
46,137
-0.01(-0.68%)
Aug 20, 2008
2.124
2.183
2.124
2.168
29,480
-0.02(-0.90%)
Aug 19, 2008
2.193
2.193
2.178
2.188
7,878
+0.00(+0.23%)
Aug 18, 2008
2.153
2.183
2.005
2.183
51,432
+0.08(+3.76%)
Aug 15, 2008
2.034
2.119
2.034
2.104
16,018
+0.03(+1.67%)
Aug 14, 2008
2.035
2.084
2.020
2.069
52,824
-0.04(-1.88%)
Aug 13, 2008
2.099
2.139
2.094
2.109
11,312
-0.02(-1.16%)
Aug 12, 2008
2.104
2.134
2.079
2.134
24,618
+0.09(+4.61%)
Aug 11, 2008
2.109
2.139
2.005
2.040
51,214
-0.10(-4.85%)
Aug 08, 2008
2.152
2.178
2.089
2.144
40,994
-0.01(-0.69%)
Aug 07, 2008
2.183
2.218
2.129
2.158
52,191
-0.03(-1.58%)
Aug 06, 2008
2.203
2.228
2.178
2.193
25,816
+0.00(+0.00%)
Aug 05, 2008
2.178
2.203
2.178
2.193
37,340
+0.04(+1.84%)
Aug 04, 2008
2.168
2.168
2.129
2.153
29,300
+0.02(+0.93%)
Aug 01, 2008
2.129
2.198
2.129
2.134
13,170
-0.05(-2.27%)
Jul 31, 2008
2.163
2.203
2.163
2.183
109,637
-0.02(-0.90%)
Jul 30, 2008
2.045
2.223
2.045
2.203
26,622
+0.02(+1.14%)
Jul 29, 2008
2.178
2.223
2.144
2.178
77,119
+0.07(+3.29%)
Jul 28, 2008
2.158
2.168
2.104
2.109
29,832
-0.04(-2.07%)
Jul 25, 2008
2.124
2.163
2.094
2.153
11,061
+0.03(+1.40%)
Jul 24, 2008
2.129
2.178
2.099
2.124
43,148
-0.03(-1.61%)
Jul 23, 2008
2.218
2.228
2.099
2.158
48,501
-0.04(-1.80%)
Jul 22, 2008
2.144
2.203
2.129
2.198
8,472
+0.07(+3.26%)
Jul 21, 2008
2.129
2.139
2.129
2.129
26,818
+0.00(+0.00%)
Jul 18, 2008
2.130
2.144
2.124
2.129
12,839
+0.00(+0.00%)
Jul 17, 2008
2.134
2.163
2.124
2.129
42,489
+0.00(+0.00%)
Jul 16, 2008
2.144
2.173
2.129
2.129
19,988
-0.00(-0.00%)
Jul 15, 2008
2.148
2.178
2.129
2.129
17,170
-0.05(-2.27%)
Jul 14, 2008
2.208
2.228
2.171
2.178
64,835
-0.06(-2.65%)
Jul 11, 2008
2.203
2.238
2.139
2.238
27,513
+0.05(+2.49%)
Jul 10, 2008
2.178
2.203
2.153
2.183
22,266
+0.00(+0.23%)
Jul 09, 2008
2.203
2.203
2.178
2.178
4,470
-0.02(-1.12%)
Jul 08, 2008
2.168
2.203
2.163
2.203
24,032
+0.00(+0.00%)
Jul 07, 2008
2.208
2.226
2.173
2.203
10,785
-0.02(-1.11%)
Jul 04, 2008
2.168
2.228
2.139
2.228
19,166
+0.00(+0.00%)
Jul 03, 2008
2.168
2.228
2.139
2.228
19,166
+0.02(+0.90%)
Jul 02, 2008
2.178
2.247
2.178
2.208
20,133
+0.03(+1.36%)
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
.