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, 2009
0.7030
0.7133
0.6535
0.6584
34,849
-0.03(-4.32%)
Sep 29, 2009
0.7673
0.7673
0.6435
0.6881
188,512
-0.10(-12.58%)
Sep 28, 2009
0.7921
0.7921
0.6931
0.7871
45,337
+0.02(+3.25%)
Sep 25, 2009
0.7673
0.7673
0.6980
0.7624
33,989
-0.00(-0.65%)
Sep 24, 2009
0.7673
0.7673
0.6931
0.7673
54,167
+0.00(+0.00%)
Sep 23, 2009
0.7426
0.7673
0.7079
0.7673
52,187
+0.02(+3.33%)
Sep 22, 2009
0.7326
0.7426
0.7143
0.7426
15,467
+0.01(+2.04%)
Sep 21, 2009
0.7178
0.7277
0.7079
0.7277
4,357
+0.00(+0.00%)
Sep 18, 2009
0.7426
0.7426
0.6435
0.7277
162,662
-0.01(-1.34%)
Sep 17, 2009
0.7327
0.7376
0.7030
0.7376
76,466
+0.01(+2.05%)
Sep 16, 2009
0.7030
0.7376
0.6931
0.7228
25,836
-0.01(-2.01%)
Sep 15, 2009
0.7079
0.7426
0.6881
0.7376
61,546
+0.02(+2.76%)
Sep 14, 2009
0.7228
0.7426
0.7146
0.7178
87,086
+0.03(+4.32%)
Sep 11, 2009
0.7426
0.7426
0.6881
0.6881
51,408
-0.04(-5.44%)
Sep 10, 2009
0.7228
0.7822
0.7228
0.7277
42,822
-0.01(-2.00%)
Sep 09, 2009
0.7030
0.7426
0.6881
0.7426
99,883
+0.04(+5.63%)
Sep 08, 2009
0.6832
0.8416
0.6700
0.7030
45,861
+0.02(+2.90%)
Sep 04, 2009
0.6782
0.6881
0.6594
0.6832
32,472
+0.03(+5.34%)
Sep 03, 2009
0.6435
0.6882
0.6435
0.6485
47,757
+0.02(+3.97%)
Sep 02, 2009
0.6832
0.6980
0.6237
0.6237
45,644
-0.05(-8.03%)
Sep 01, 2009
0.6832
0.7030
0.6435
0.6782
93,608
-0.01(-1.44%)
Aug 31, 2009
0.6287
0.6881
0.6287
0.6881
20,735
+0.03(+5.30%)
Aug 28, 2009
0.6453
0.6832
0.6453
0.6535
4,587
+0.02(+3.94%)
Aug 27, 2009
0.7030
0.7030
0.6287
0.6287
128,919
-0.09(-12.41%)
Aug 26, 2009
0.6683
0.7178
0.6435
0.7178
69,994
+0.10(+16.00%)
Aug 25, 2009
0.6535
0.6535
0.6188
0.6188
17,679
-0.01(-1.57%)
Aug 24, 2009
0.6733
0.6881
0.6237
0.6287
14,279
-0.06(-8.63%)
Aug 21, 2009
0.6931
0.6955
0.6881
0.6881
110,955
+0.00(+0.72%)
Aug 20, 2009
0.6584
0.6931
0.6435
0.6832
29,331
+0.00(+0.73%)
Aug 19, 2009
0.6782
0.6931
0.6336
0.6782
23,367
+0.00(+0.00%)
Aug 18, 2009
0.6336
0.6782
0.6336
0.6782
25,426
+0.02(+3.01%)
Aug 17, 2009
0.6485
0.6584
0.6435
0.6584
9,486
-0.01(-2.21%)
Aug 14, 2009
0.6881
0.7921
0.6435
0.6733
41,202
-0.00(-0.01%)
Aug 13, 2009
0.6683
0.6931
0.6435
0.6733
20,794
-0.00(-0.72%)
Aug 12, 2009
0.6535
0.6941
0.6535
0.6782
58,009
-0.01(-1.44%)
Aug 11, 2009
0.6881
0.7030
0.6435
0.6881
17,964
-0.01(-2.11%)
Aug 10, 2009
0.6881
0.7030
0.6832
0.7030
6,060
+0.01(+1.43%)
Aug 07, 2009
0.6287
0.6931
0.6287
0.6931
32,470
+0.06(+10.24%)
Aug 06, 2009
0.6435
0.6683
0.6287
0.6287
16,528
-0.03(-4.52%)
Aug 05, 2009
0.6584
0.6931
0.6535
0.6584
26,927
-0.01(-1.47%)
Aug 04, 2009
0.6683
0.6881
0.6683
0.6683
8,282
+0.00(+0.00%)
Aug 03, 2009
0.6188
0.7030
0.6188
0.6683
46,721
+0.03(+5.47%)
Jul 31, 2009
0.6336
0.6435
0.6287
0.6336
21,135
-0.00(-0.78%)
Jul 30, 2009
0.6188
0.6435
0.6188
0.6386
17,776
+0.04(+7.50%)
Jul 29, 2009
0.6089
0.6188
0.5940
0.5940
20,806
-0.04(-6.98%)
Jul 28, 2009
0.6188
0.6634
0.6188
0.6386
68,564
+0.02(+3.21%)
Jul 27, 2009
0.6138
0.6188
0.6138
0.6188
31,361
+0.00(+0.00%)
Jul 24, 2009
0.5990
0.6188
0.5891
0.6188
30,221
+0.02(+4.17%)
Jul 23, 2009
0.5555
0.5940
0.5544
0.5940
144,778
+0.02(+4.35%)
Jul 22, 2009
0.5693
0.5792
0.5594
0.5693
84,100
+0.01(+1.76%)
Jul 21, 2009
0.5594
0.5841
0.5544
0.5594
25,113
+0.01(+0.90%)
Jul 20, 2009
0.5742
0.5792
0.5544
0.5544
26,185
+0.00(+0.00%)
Jul 17, 2009
0.5595
0.5643
0.5495
0.5544
26,076
-0.01(-1.75%)
Jul 16, 2009
0.5792
0.5792
0.5532
0.5643
21,735
-0.01(-1.72%)
Jul 15, 2009
0.5742
0.5792
0.5495
0.5742
143,118
+0.01(+2.65%)
Jul 14, 2009
0.5742
0.5792
0.5594
0.5594
27,187
-0.00(-0.88%)
Jul 13, 2009
0.5742
0.5841
0.5643
0.5643
16,376
-0.01(-0.97%)
Jul 10, 2009
0.5792
0.5792
0.5693
0.5699
27,626
+0.00(+0.10%)
Jul 09, 2009
0.5693
0.5792
0.5644
0.5693
93,580
+0.00(+0.00%)
Jul 08, 2009
0.5742
0.5792
0.5643
0.5693
157,199
-0.01(-2.54%)
Jul 07, 2009
0.5792
0.5982
0.5742
0.5841
42,552
-0.02(-4.07%)
Jul 06, 2009
0.6188
0.6188
0.5742
0.6089
56,963
-0.01(-1.60%)
Jul 02, 2009
0.5990
0.6188
0.5742
0.6188
20,826
+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
.