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 (%)
Jan 31, 2017
4.530
4.827
4.406
4.752
90,698
+0.25(+5.49%)
Jan 30, 2017
4.554
4.554
4.455
4.505
24,192
-0.07(-1.62%)
Jan 27, 2017
4.579
4.579
4.530
4.579
11,308
+0.07(+1.65%)
Jan 26, 2017
4.554
4.579
4.505
4.505
9,411
-0.05(-1.09%)
Jan 25, 2017
4.554
4.567
4.455
4.554
58,643
+0.00(+0.00%)
Jan 24, 2017
4.579
4.579
4.505
4.554
55,137
-0.05(-1.08%)
Jan 23, 2017
4.579
4.653
4.530
4.604
104,048
+0.07(+1.64%)
Jan 20, 2017
4.530
4.579
4.455
4.530
40,009
+0.04(+0.83%)
Jan 19, 2017
4.431
4.530
4.307
4.492
49,771
+0.11(+2.54%)
Jan 18, 2017
4.332
4.480
4.257
4.381
67,909
+0.10(+2.31%)
Jan 17, 2017
4.282
4.332
4.267
4.282
44,313
+0.00(+0.00%)
Jan 13, 2017
4.282
4.282
4.282
0
+0.02(+0.58%)
Jan 12, 2017
4.109
4.431
4.035
4.257
61,437
+0.20(+4.88%)
Jan 11, 2017
4.035
4.109
3.985
4.059
33,027
+0.07(+1.86%)
Jan 10, 2017
3.985
4.109
3.837
3.985
25,731
-0.05(-1.23%)
Jan 09, 2017
4.109
4.158
3.762
4.035
51,040
-0.10(-2.40%)
Jan 06, 2017
4.158
4.233
4.134
4.134
30,730
-0.02(-0.60%)
Jan 05, 2017
4.134
4.208
4.089
4.158
19,855
+0.02(+0.60%)
Jan 04, 2017
4.183
4.257
4.035
4.134
80,456
-0.05(-1.18%)
Jan 03, 2017
4.208
4.257
4.109
4.183
55,480
-0.02(-0.59%)
Dec 30, 2016
4.208
4.208
4.208
0
+0.05(+1.19%)
Dec 29, 2016
4.134
4.233
4.084
4.158
30,308
+0.01(+0.30%)
Dec 28, 2016
4.183
4.183
4.109
4.146
15,812
+0.01(+0.30%)
Dec 27, 2016
4.084
4.158
4.064
4.134
23,872
+0.05(+1.21%)
Dec 23, 2016
4.084
4.084
4.084
0
+0.02(+0.61%)
Dec 22, 2016
4.059
4.109
4.010
4.059
18,687
-0.02(-0.61%)
Dec 21, 2016
4.109
4.183
3.985
4.084
69,689
+0.00(+0.00%)
Dec 20, 2016
4.084
4.158
4.084
4.084
38,457
+0.00(+0.00%)
Dec 19, 2016
4.080
4.134
3.994
4.084
41,253
+0.02(+0.61%)
Dec 16, 2016
4.059
4.158
4.021
4.059
28,147
-0.02(-0.61%)
Dec 15, 2016
4.035
4.084
4.035
4.084
8,708
+0.05(+1.23%)
Dec 14, 2016
4.109
4.109
3.985
4.035
21,697
-0.05(-1.21%)
Dec 13, 2016
4.222
4.222
4.064
4.084
54,523
+0.05(+1.23%)
Dec 12, 2016
4.084
4.084
3.936
4.035
37,793
-0.02(-0.61%)
Dec 09, 2016
4.059
4.183
4.059
4.059
30,411
-0.10(-2.38%)
Dec 08, 2016
4.158
4.208
4.158
4.158
51,583
+0.00(+0.00%)
Dec 07, 2016
4.035
4.158
3.982
4.158
73,503
+0.12(+3.07%)
Dec 06, 2016
4.010
4.158
3.936
4.035
61,106
+0.07(+1.87%)
Dec 05, 2016
4.035
4.158
3.960
3.960
105,898
+0.00(+0.00%)
Dec 02, 2016
3.960
4.059
3.936
3.960
26,488
+0.02(+0.63%)
Dec 01, 2016
4.208
4.233
3.936
3.936
114,237
-0.30(-7.02%)
Nov 30, 2016
4.035
4.233
4.035
4.233
160,531
+0.20(+4.92%)
Nov 29, 2016
3.960
4.059
3.922
4.034
92,554
+0.10(+2.51%)
Nov 28, 2016
3.936
3.983
3.861
3.936
21,632
-0.02(-0.63%)
Nov 25, 2016
3.985
3.985
3.936
3.960
4,539
+0.00(+0.00%)
Nov 23, 2016
3.960
3.960
3.960
0
+0.02(+0.63%)
Nov 22, 2016
3.936
3.960
3.911
3.936
19,216
+0.00(+0.00%)
Nov 21, 2016
4.010
4.010
3.886
3.936
28,036
+0.00(+0.00%)
Nov 18, 2016
3.936
3.960
3.812
3.936
40,802
+0.05(+1.27%)
Nov 17, 2016
3.985
4.050
3.886
3.886
61,579
-0.07(-1.88%)
Nov 16, 2016
3.911
4.035
3.911
3.960
89,340
+0.05(+1.27%)
Nov 15, 2016
3.812
4.057
3.812
3.911
218,762
+0.10(+2.60%)
Nov 14, 2016
3.796
3.812
3.738
3.812
57,983
+0.10(+2.67%)
Nov 11, 2016
3.812
3.812
3.703
3.713
9,090
-0.02(-0.66%)
Nov 10, 2016
3.812
3.812
3.540
3.738
41,564
-0.07(-1.95%)
Nov 09, 2016
3.688
3.812
3.540
3.812
68,839
+0.15(+4.05%)
Nov 08, 2016
3.540
3.713
3.515
3.663
104,438
+0.15(+4.23%)
Nov 07, 2016
3.589
3.589
3.465
3.515
112,567
+0.02(+0.71%)
Nov 04, 2016
3.490
3.589
3.465
3.490
20,103
+0.00(+0.00%)
Nov 03, 2016
3.465
3.540
3.465
3.490
16,465
+0.00(+0.00%)
Nov 02, 2016
3.465
3.639
3.465
3.490
17,855
+0.02(+0.71%)
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
.