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 (%)
Mar 31, 2010
1.094
1.149
1.094
1.139
21,140
+0.04(+4.07%)
Mar 30, 2010
1.094
1.109
1.094
1.094
6,059
+0.00(+0.45%)
Mar 29, 2010
1.099
1.129
1.089
1.089
12,848
-0.04(-3.51%)
Mar 26, 2010
1.109
1.131
1.109
1.129
3,248
+0.01(+1.33%)
Mar 25, 2010
1.104
1.114
1.094
1.114
4,785
-0.01(-0.88%)
Mar 24, 2010
1.144
1.144
1.104
1.124
3,882
-0.01(-1.30%)
Mar 23, 2010
1.094
1.149
1.089
1.139
12,747
+0.03(+3.14%)
Mar 22, 2010
1.094
1.144
1.094
1.104
15,925
-0.01(-0.89%)
Mar 19, 2010
1.114
1.114
1.094
1.114
30,411
+0.00(+0.00%)
Mar 18, 2010
1.059
1.114
1.059
1.114
39,707
+0.04(+3.69%)
Mar 17, 2010
1.064
1.109
1.059
1.074
34,726
+0.01(+1.40%)
Mar 16, 2010
1.114
1.114
1.059
1.059
29,822
-0.10(-8.55%)
Mar 15, 2010
1.104
1.158
1.079
1.158
11,770
+0.08(+7.51%)
Mar 12, 2010
1.064
1.109
1.061
1.078
7,982
-0.04(-3.27%)
Mar 11, 2010
1.089
1.114
1.059
1.114
22,647
+0.00(+0.45%)
Mar 10, 2010
1.099
1.114
1.064
1.109
36,297
+0.00(+0.45%)
Mar 09, 2010
1.114
1.114
1.099
1.104
15,151
-0.01(-0.89%)
Mar 08, 2010
1.114
1.144
1.108
1.114
31,825
-0.03(-2.60%)
Mar 05, 2010
1.149
1.149
1.109
1.144
6,191
+0.02(+2.21%)
Mar 04, 2010
1.163
1.163
1.104
1.119
18,510
+0.01(+1.35%)
Mar 03, 2010
1.099
1.124
1.089
1.104
23,063
-0.02(-2.19%)
Mar 02, 2010
1.158
1.163
1.129
1.129
39,830
+0.00(+0.00%)
Mar 01, 2010
1.119
1.129
1.089
1.129
19,896
+0.04(+3.64%)
Feb 26, 2010
1.118
1.118
1.089
1.089
2,801
-0.02(-2.22%)
Feb 25, 2010
1.084
1.114
1.084
1.114
7,495
+0.00(+0.00%)
Feb 24, 2010
1.109
1.118
1.089
1.114
8,614
-0.01(-1.32%)
Feb 23, 2010
1.064
1.129
1.064
1.129
7,954
+0.01(+1.33%)
Feb 22, 2010
1.030
1.114
1.030
1.114
12,462
+0.02(+1.81%)
Feb 19, 2010
1.040
1.094
1.040
1.094
15,054
+0.01(+1.38%)
Feb 18, 2010
1.015
1.089
1.005
1.079
20,100
+0.04(+3.81%)
Feb 17, 2010
0.9901
1.089
0.9852
1.040
71,379
+0.04(+3.96%)
Feb 16, 2010
1.015
1.089
0.9901
1.000
63,863
-0.08(-7.76%)
Feb 12, 2010
0.9901
1.084
1.084
1.084
55,547
+0.03(+2.82%)
Feb 11, 2010
1.035
1.054
0.9901
1.054
14,925
+0.01(+0.51%)
Feb 10, 2010
1.035
1.069
1.035
1.049
2,971
-0.02(-1.88%)
Feb 09, 2010
1.079
1.079
1.013
1.069
8,780
+0.03(+2.72%)
Feb 08, 2010
1.040
1.064
1.040
1.041
26,622
+0.00(+0.13%)
Feb 05, 2010
1.010
1.050
0.9901
1.040
16,508
+0.00(+0.48%)
Feb 04, 2010
1.020
1.059
0.9703
1.035
61,811
-0.01(-1.42%)
Feb 03, 2010
1.015
1.490
1.015
1.050
22,219
+0.05(+5.47%)
Feb 02, 2010
1.040
1.084
0.9951
0.9951
34,877
-0.04(-3.83%)
Feb 01, 2010
1.010
1.035
0.9951
1.035
17,371
+0.03(+3.46%)
Jan 29, 2010
0.9753
1.035
0.9753
1.000
29,420
+0.01(+1.00%)
Jan 28, 2010
0.9901
0.9901
0.9456
0.9901
8,917
+0.00(+0.00%)
Jan 27, 2010
0.9555
1.045
0.9258
0.9901
38,481
+0.00(+0.00%)
Jan 26, 2010
1.000
1.000
0.9159
0.9901
27,274
-0.02(-2.39%)
Jan 25, 2010
1.030
1.030
0.9951
1.014
4,631
+0.07(+7.84%)
Jan 22, 2010
0.9654
1.015
0.9357
0.9406
25,865
-0.05(-5.00%)
Jan 21, 2010
1.010
1.010
0.9703
0.9901
51,958
-0.02(-1.96%)
Jan 20, 2010
0.9505
1.015
0.9505
1.010
61,062
+0.08(+8.51%)
Jan 19, 2010
1.015
1.495
0.9258
0.9307
49,433
-0.06(-6.00%)
Jan 15, 2010
0.9852
0.9901
0.9901
0.9901
20,199
+0.00(+0.50%)
Jan 14, 2010
0.9802
0.9901
0.9654
0.9852
18,922
-0.00(-0.50%)
Jan 13, 2010
0.9258
1.040
0.8862
0.9901
16,108
+0.05(+5.82%)
Jan 12, 2010
0.9357
0.9456
0.9208
0.9357
7,776
+0.00(+0.00%)
Jan 11, 2010
0.9208
0.9456
0.8713
0.9357
30,193
+0.00(+0.13%)
Jan 08, 2010
0.9245
0.9406
0.9109
0.9345
6,453
+0.00(+0.40%)
Jan 07, 2010
0.9307
0.9555
0.9307
0.9307
33,199
-0.00(-0.53%)
Jan 06, 2010
0.9505
0.9555
0.9060
0.9357
61,965
-0.02(-2.07%)
Jan 05, 2010
0.9208
0.9654
0.8763
0.9555
38,940
+0.00(+0.52%)
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
.