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 (%)
Jun 30, 2004
0.5957
0.6129
0.5925
0.6063
275,961
+0.01(+2.34%)
Jun 29, 2004
0.5949
0.5965
0.5843
0.5925
242,693
+0.01(+1.39%)
Jun 28, 2004
0.6185
0.6185
0.5786
0.5843
519,745
-0.01(-1.51%)
Jun 25, 2004
0.5998
0.6290
0.5794
0.5933
414,487
-0.01(-1.62%)
Jun 24, 2004
0.6601
0.6601
0.5884
0.6030
716,081
-0.05(-7.85%)
Jun 23, 2004
0.5835
0.6642
0.5835
0.6544
686,086
+0.05(+8.96%)
Jun 22, 2004
0.6161
0.6308
0.5835
0.6006
273,779
-0.01(-1.47%)
Jun 21, 2004
0.6039
0.6316
0.5908
0.6096
562,830
-0.01(-1.58%)
Jun 18, 2004
0.6275
0.6413
0.6193
0.6193
374,129
-0.01(-2.06%)
Jun 17, 2004
0.6250
0.6650
0.6210
0.6324
562,830
-0.04(-5.26%)
Jun 16, 2004
0.6365
0.6723
0.6365
0.6675
83,988
+0.03(+5.27%)
Jun 15, 2004
0.6911
0.6911
0.6332
0.6341
87,805
-0.00(-0.50%)
Jun 14, 2004
0.7212
0.7212
0.6153
0.6373
804,433
-0.04(-5.67%)
Jun 10, 2004
0.6585
0.6959
0.6585
0.6756
246,511
-0.00(-0.60%)
Jun 09, 2004
0.7090
0.7261
0.6723
0.6797
778,800
-0.04(-5.10%)
Jun 08, 2004
0.7269
0.7269
0.6927
0.7162
346,315
-0.01(-0.92%)
Jun 07, 2004
0.7277
0.7277
0.6943
0.7228
435,211
+0.03(+4.11%)
Jun 04, 2004
0.7237
0.7237
0.6862
0.6943
439,029
-0.01(-1.50%)
Jun 03, 2004
0.6813
0.7180
0.6601
0.7049
743,350
+0.01(+1.76%)
Jun 02, 2004
0.7334
0.7334
0.6780
0.6927
1,206,377
-0.02(-3.08%)
Jun 01, 2004
0.7074
0.7660
0.6845
0.7147
1,717,942
-0.00(-0.34%)
May 28, 2004
0.6894
0.7416
0.6723
0.7171
4,554,455
+0.09(+14.58%)
May 27, 2004
0.5501
0.6340
0.5501
0.6259
863,334
+0.06(+9.71%)
May 26, 2004
0.5550
0.5867
0.5550
0.5705
692,085
+0.02(+2.79%)
May 25, 2004
0.5949
0.6039
0.5338
0.5550
425,395
-0.06(-9.08%)
May 24, 2004
0.5990
0.6169
0.5680
0.6104
212,152
+0.01(+1.22%)
May 21, 2004
0.6079
0.6112
0.5949
0.6030
161,977
+0.01(+0.95%)
May 20, 2004
0.5941
0.6071
0.5786
0.5973
251,964
+0.01(+1.10%)
May 19, 2004
0.5631
0.5941
0.5623
0.5908
444,483
+0.03(+5.07%)
May 18, 2004
0.6234
0.6234
0.5436
0.5623
142,343
-0.01(-1.43%)
May 17, 2004
0.6177
0.6177
0.5297
0.5705
212,152
+0.01(+2.34%)
May 14, 2004
0.5933
0.5933
0.5509
0.5574
612,459
-0.04(-7.19%)
May 13, 2004
0.6161
0.6161
0.5835
0.6006
274,870
+0.01(+2.50%)
May 12, 2004
0.6951
0.6951
0.5705
0.5859
1,232,009
-0.06(-9.45%)
May 11, 2004
0.6927
0.7253
0.5908
0.6471
357,222
+0.04(+5.73%)
May 10, 2004
0.6601
0.6927
0.6112
0.6120
381,764
-0.06(-9.52%)
May 07, 2004
0.7049
0.7049
0.6112
0.6764
328,863
-0.02(-2.35%)
May 06, 2004
0.6805
0.6927
0.6177
0.6927
977,318
+0.02(+3.55%)
May 05, 2004
0.6397
0.6894
0.6105
0.6690
424,304
+0.05(+8.01%)
May 04, 2004
0.5835
0.6275
0.5835
0.6193
340,861
+0.01(+1.06%)
May 03, 2004
0.6479
0.6511
0.6047
0.6128
480,478
-0.02(-3.59%)
Apr 30, 2004
0.6413
0.7008
0.5696
0.6356
614,641
-0.01(-1.02%)
Apr 29, 2004
0.5949
0.6674
0.5461
0.6422
1,428,346
-0.02(-3.55%)
Apr 28, 2004
0.7538
0.7538
0.6519
0.6658
916,235
+0.30(+81.56%)
Apr 27, 2004
0.3728
0.3810
0.3525
0.3667
727,534
+0.00(+0.22%)
Apr 26, 2004
0.3463
0.3983
0.3463
0.3659
623,912
-0.02(-4.01%)
Apr 23, 2004
0.3971
0.3971
0.3614
0.3812
837,701
-0.00(-0.21%)
Apr 22, 2004
0.3989
0.4352
0.3718
0.3820
879,150
-0.01(-3.65%)
Apr 21, 2004
0.3769
0.3968
0.3616
0.3965
1,193,288
+0.02(+6.16%)
Apr 20, 2004
0.4360
0.4376
0.3679
0.3734
1,470,340
-0.05(-11.71%)
Apr 19, 2004
0.4046
0.4472
0.3781
0.4229
1,359,083
+0.03(+7.23%)
Apr 16, 2004
0.3849
0.3983
0.3567
0.3944
1,545,602
+0.02(+4.65%)
Apr 15, 2004
0.3769
0.3871
0.3504
0.3769
2,049,532
-0.01(-2.32%)
Apr 14, 2004
0.4156
0.4268
0.3769
0.3859
2,519,648
-0.04(-9.59%)
Apr 13, 2004
0.4701
0.4727
0.4219
0.4268
2,189,149
-0.03(-6.64%)
Apr 12, 2004
0.4278
0.4657
0.4081
0.4572
3,709,664
+0.03(+7.47%)
Apr 08, 2004
0.4250
0.4521
0.4207
0.4254
4,907,315
+0.01(+3.37%)
Apr 07, 2004
0.3861
0.4115
0.3794
0.4115
2,693,078
+0.03(+9.07%)
Apr 06, 2004
0.3667
0.3865
0.3527
0.3773
2,485,834
+0.03(+7.93%)
Apr 05, 2004
0.3311
0.3616
0.3250
0.3496
2,362,579
+0.02(+7.18%)
Apr 02, 2004
0.3305
0.3400
0.3239
0.3262
1,410,348
+0.00(+1.14%)
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
.