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 28, 2012
1.634
1.673
1.634
1.668
11,877
+0.03(+1.81%)
Sep 27, 2012
1.673
1.678
1.634
1.639
15,933
+0.00(+0.30%)
Sep 26, 2012
1.708
1.708
1.634
1.634
45,852
-0.06(-3.51%)
Sep 25, 2012
1.703
1.718
1.693
1.693
56,557
-0.01(-0.58%)
Sep 24, 2012
1.673
1.703
1.639
1.703
38,196
+0.01(+0.88%)
Sep 21, 2012
1.703
1.703
1.634
1.688
29,193
+0.00(+0.29%)
Sep 20, 2012
1.683
1.692
1.634
1.683
66,362
+0.03(+1.80%)
Sep 19, 2012
1.535
1.673
1.535
1.654
66,414
+0.09(+6.03%)
Sep 18, 2012
1.584
1.634
1.559
1.559
33,365
-0.01(-0.89%)
Sep 17, 2012
1.555
1.634
1.535
1.573
12,693
+0.04(+2.45%)
Sep 14, 2012
1.545
1.574
1.535
1.536
9,659
+0.01(+0.40%)
Sep 13, 2012
1.505
1.530
1.490
1.530
8,002
+0.04(+2.66%)
Sep 12, 2012
1.485
1.510
1.475
1.490
113,559
+0.01(+1.01%)
Sep 11, 2012
1.569
1.584
1.460
1.475
65,427
-0.08(-5.25%)
Sep 10, 2012
1.644
1.683
1.535
1.557
92,261
-0.09(-5.27%)
Sep 07, 2012
1.639
1.654
1.599
1.644
11,513
-0.01(-0.60%)
Sep 06, 2012
1.654
1.654
1.584
1.654
51,002
+0.00(+0.00%)
Sep 05, 2012
1.609
1.658
1.609
1.654
16,228
+0.06(+4.08%)
Sep 04, 2012
1.619
1.703
1.454
1.589
43,632
-0.02(-1.26%)
Aug 31, 2012
1.614
1.614
1.609
1.609
11,095
+0.00(+0.00%)
Aug 30, 2012
1.629
1.629
1.609
1.609
14,280
-0.02(-1.22%)
Aug 29, 2012
1.619
1.678
1.609
1.629
12,321
+0.02(+1.20%)
Aug 27, 2012
1.569
1.673
1.555
1.610
78,235
+0.05(+3.21%)
Aug 24, 2012
1.535
1.574
1.535
1.559
38,327
+0.02(+1.61%)
Aug 23, 2012
1.535
1.535
1.530
1.535
83,719
+0.02(+1.64%)
Aug 22, 2012
1.510
1.510
1.510
1.510
4,322
-0.01(-0.97%)
Aug 21, 2012
1.510
1.525
1.510
1.525
19,938
+0.00(+0.00%)
Aug 20, 2012
1.510
1.530
1.510
1.525
16,850
-0.00(-0.32%)
Aug 17, 2012
1.505
1.530
1.480
1.530
6,960
+0.05(+3.69%)
Aug 16, 2012
1.505
1.505
1.475
1.475
4,898
+0.00(+0.00%)
Aug 15, 2012
1.495
1.495
1.475
1.475
1,211
+0.00(+0.00%)
Aug 14, 2012
1.490
1.510
1.475
1.475
2,928
-0.02(-1.32%)
Aug 13, 2012
1.475
1.500
1.475
1.495
2,423
-0.00(-0.33%)
Aug 10, 2012
1.480
1.500
1.475
1.500
605
+0.02(+1.68%)
Aug 09, 2012
1.485
1.485
1.436
1.475
38,752
+0.00(+0.00%)
Aug 08, 2012
1.485
1.485
1.470
1.475
39,226
+0.00(+0.00%)
Aug 07, 2012
1.480
1.510
1.475
1.475
41,077
+0.00(+0.00%)
Aug 06, 2012
1.485
1.525
1.475
1.475
10,503
+0.00(+0.00%)
Aug 03, 2012
1.475
1.480
1.475
1.475
40,541
-0.00(-0.33%)
Aug 01, 2012
1.485
1.480
1.480
1.480
10,907
+0.00(+0.34%)
Jul 31, 2012
1.475
1.480
1.475
1.475
20,401
+0.00(+0.34%)
Jul 30, 2012
1.485
1.485
1.470
1.470
24,168
-0.01(-0.67%)
Jul 27, 2012
1.460
1.480
1.460
1.480
822
+0.01(+1.01%)
Jul 26, 2012
1.480
1.485
1.460
1.465
4,169
-0.01(-0.67%)
Jul 25, 2012
1.460
1.475
1.460
1.475
4,288
-0.01(-0.67%)
Jul 24, 2012
1.460
1.485
1.460
1.485
3,433
+0.03(+2.39%)
Jul 23, 2012
1.460
1.460
1.446
1.451
22,172
-0.02(-1.52%)
Jul 20, 2012
1.460
1.473
1.460
1.473
1,110
-0.00(-0.16%)
Jul 19, 2012
1.470
1.475
1.468
1.475
12,523
-0.00(-0.00%)
Jul 18, 2012
1.470
1.475
1.470
1.475
1,030
+0.01(+0.71%)
Jul 17, 2012
1.460
1.475
1.460
1.465
4,161
+0.00(+0.31%)
Jul 16, 2012
1.460
1.466
1.456
1.460
31,163
+0.00(+0.34%)
Jul 13, 2012
1.456
1.456
1.456
1.456
7,164
+0.02(+1.38%)
Jul 12, 2012
1.436
1.456
1.436
1.436
2,938
-0.02(-1.69%)
Jul 11, 2012
1.475
1.475
1.456
1.460
17,474
+0.00(+0.00%)
Jul 10, 2012
1.475
1.475
1.460
1.460
18,789
+0.00(+0.00%)
Jul 09, 2012
1.460
1.475
1.460
1.460
12,230
+0.01(+0.68%)
Jul 06, 2012
1.436
1.467
1.436
1.451
4,237
+0.00(+0.00%)
Jul 05, 2012
1.436
1.456
1.436
1.451
5,853
+0.01(+1.03%)
Jul 03, 2012
1.436
1.436
1.436
1.436
29,682
+0.00(+0.00%)
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
.