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 (%)
Nov 30, 2016
4.035
4.233
4.035
4.233
160,521
+0.20(+4.92%)
Nov 29, 2016
3.961
4.060
3.922
4.035
92,548
+0.10(+2.51%)
Nov 28, 2016
3.936
3.983
3.862
3.936
21,631
-0.02(-0.62%)
Nov 25, 2016
3.985
3.985
3.936
3.961
4,538
+0.00(+0.00%)
Nov 23, 2016
3.961
3.961
3.961
0
+0.02(+0.63%)
Nov 22, 2016
3.936
3.961
3.911
3.936
19,215
+0.00(+0.00%)
Nov 21, 2016
4.010
4.010
3.886
3.936
28,034
+0.00(+0.00%)
Nov 18, 2016
3.936
3.961
3.812
3.936
40,800
+0.05(+1.27%)
Nov 17, 2016
3.985
4.051
3.886
3.886
61,575
-0.07(-1.87%)
Nov 16, 2016
3.911
4.035
3.911
3.961
89,335
+0.05(+1.27%)
Nov 15, 2016
3.812
4.057
3.812
3.911
218,749
+0.10(+2.60%)
Nov 14, 2016
3.796
3.812
3.738
3.812
57,979
+0.10(+2.67%)
Nov 11, 2016
3.812
3.812
3.703
3.713
9,089
-0.02(-0.66%)
Nov 10, 2016
3.812
3.812
3.540
3.738
41,561
-0.07(-1.95%)
Nov 09, 2016
3.688
3.812
3.540
3.812
68,834
+0.15(+4.05%)
Nov 08, 2016
3.540
3.713
3.515
3.664
104,431
+0.15(+4.23%)
Nov 07, 2016
3.589
3.589
3.465
3.515
112,560
+0.02(+0.71%)
Nov 04, 2016
3.490
3.589
3.465
3.490
20,102
+0.00(+0.00%)
Nov 03, 2016
3.465
3.540
3.465
3.490
16,464
+0.00(+0.00%)
Nov 02, 2016
3.465
3.639
3.465
3.490
17,854
+0.02(+0.71%)
Nov 01, 2016
3.465
3.490
3.465
3.465
5,607
+0.00(+0.00%)
Oct 31, 2016
3.490
3.490
3.465
3.465
4,704
+0.00(+0.00%)
Oct 28, 2016
3.465
3.515
3.416
3.465
10,677
+0.00(+0.00%)
Oct 27, 2016
3.540
3.564
3.465
3.465
18,833
-0.09(-2.64%)
Oct 26, 2016
3.515
3.589
3.490
3.560
21,166
-0.00(-0.14%)
Oct 25, 2016
3.614
3.616
3.540
3.564
30,884
-0.05(-1.37%)
Oct 24, 2016
3.589
3.639
3.564
3.614
34,825
+0.03(+0.83%)
Oct 21, 2016
3.550
3.589
3.545
3.584
65,196
+0.03(+0.98%)
Oct 20, 2016
3.465
3.555
3.465
3.550
24,911
+0.06(+1.85%)
Oct 19, 2016
3.475
3.501
3.465
3.485
38,600
+0.02(+0.57%)
Oct 18, 2016
3.475
3.485
3.402
3.465
139,311
+0.00(+0.00%)
Oct 17, 2016
3.490
3.490
3.462
3.465
64,988
-0.00(-0.14%)
Oct 14, 2016
3.465
3.495
3.465
3.470
68,010
+0.00(+0.14%)
Oct 13, 2016
3.480
3.485
3.465
3.465
22,091
-0.02(-0.57%)
Oct 12, 2016
3.535
3.535
3.465
3.485
47,942
-0.03(-0.84%)
Oct 11, 2016
3.490
3.550
3.465
3.515
60,221
+0.02(+0.71%)
Oct 10, 2016
3.505
3.514
3.475
3.490
36,578
+0.00(+0.00%)
Oct 07, 2016
3.614
3.614
3.470
3.490
220,233
+0.02(+0.71%)
Oct 06, 2016
3.465
3.490
3.465
3.465
52,596
-0.02(-0.71%)
Oct 05, 2016
3.535
3.535
3.465
3.490
92,302
-0.02(-0.56%)
Oct 04, 2016
3.525
3.560
3.505
3.510
53,895
-0.01(-0.42%)
Oct 03, 2016
3.545
3.569
3.480
3.525
29,660
-0.03(-0.97%)
Sep 30, 2016
3.465
3.574
3.465
3.560
116,947
+0.09(+2.71%)
Sep 29, 2016
3.500
3.505
3.453
3.465
27,070
-0.04(-1.27%)
Sep 28, 2016
3.525
3.540
3.243
3.510
42,614
+0.01(+0.28%)
Sep 27, 2016
3.490
3.520
3.473
3.500
32,854
+0.01(+0.43%)
Sep 26, 2016
3.480
3.490
3.391
3.485
153,564
+0.00(+0.14%)
Sep 23, 2016
3.465
3.490
3.436
3.480
81,738
+0.01(+0.43%)
Sep 22, 2016
3.465
3.500
3.453
3.465
71,006
+0.03(+0.86%)
Sep 21, 2016
3.332
3.451
3.317
3.436
113,539
+0.12(+3.58%)
Sep 20, 2016
3.317
3.342
3.297
3.317
19,413
+0.00(+0.15%)
Sep 19, 2016
3.243
3.317
3.243
3.312
84,509
+0.09(+2.76%)
Sep 16, 2016
3.287
3.307
3.223
3.223
191,995
-0.08(-2.40%)
Sep 15, 2016
3.297
3.317
3.267
3.302
20,449
+0.00(+0.15%)
Sep 14, 2016
3.277
3.312
3.263
3.297
44,747
+0.03(+1.06%)
Sep 13, 2016
3.327
3.376
3.263
3.263
54,309
-0.07(-2.23%)
Sep 12, 2016
3.263
3.351
3.228
3.337
151,704
+0.06(+1.81%)
Sep 09, 2016
3.317
3.354
3.248
3.277
69,846
-0.03(-0.90%)
Sep 08, 2016
3.337
3.337
3.163
3.307
173,747
-0.01(-0.45%)
Sep 07, 2016
3.317
3.357
3.312
3.322
77,080
-0.02(-0.59%)
Sep 06, 2016
3.604
3.604
3.302
3.342
227,984
-0.19(-5.46%)
Sep 02, 2016
3.589
3.535
3.535
3.535
285,212
-0.05(-1.38%)
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
.