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 (%)
Dec 31, 2009
0.8416
0.8268
0.8268
0.8268
34,338
-0.04(-4.57%)
Dec 30, 2009
0.9555
0.9604
0.8268
0.8663
119,609
-0.07(-7.90%)
Dec 29, 2009
0.9357
0.9555
0.8963
0.9406
16,581
-0.01(-1.55%)
Dec 28, 2009
0.9555
0.9555
0.9010
0.9555
30,763
+0.00(+0.00%)
Dec 24, 2009
0.9208
0.9555
0.8961
0.9555
21,562
+0.02(+2.66%)
Dec 23, 2009
0.8911
0.9307
0.8565
0.9307
36,792
+0.01(+1.08%)
Dec 22, 2009
0.8416
0.9654
0.8169
0.9208
20,562
+0.09(+10.71%)
Dec 21, 2009
0.9307
0.9307
0.8317
0.8318
46,932
-0.13(-13.84%)
Dec 18, 2009
0.7872
0.9654
0.7674
0.9654
68,255
+0.18(+22.64%)
Dec 17, 2009
0.7723
0.7872
0.7723
0.7872
24,390
-0.02(-1.91%)
Dec 16, 2009
0.8664
0.8713
0.8020
0.8025
82,695
-0.07(-7.90%)
Dec 15, 2009
0.8862
0.8862
0.8318
0.8713
15,605
+0.00(+0.51%)
Dec 14, 2009
0.8671
0.8713
0.8367
0.8669
32,795
+0.00(+0.06%)
Dec 11, 2009
0.9060
0.9159
0.8614
0.8664
30,454
-0.05(-5.41%)
Dec 10, 2009
0.9357
0.9654
0.8912
0.9159
22,744
-0.03(-3.14%)
Dec 09, 2009
0.9604
0.9604
0.9159
0.9456
13,252
-0.01(-1.55%)
Dec 08, 2009
0.9357
0.9654
0.9159
0.9604
8,366
-0.00(-0.51%)
Dec 07, 2009
0.9456
0.9654
0.9208
0.9654
7,469
+0.04(+4.28%)
Dec 04, 2009
0.9505
0.9654
0.9258
0.9258
28,072
-0.04(-4.10%)
Dec 03, 2009
0.9010
0.9901
0.8961
0.9654
38,826
+0.05(+5.41%)
Dec 02, 2009
0.8713
0.9159
0.8713
0.9159
41,515
+0.07(+8.19%)
Dec 01, 2009
0.8714
0.9010
0.8367
0.8466
19,977
-0.07(-7.57%)
Nov 30, 2009
0.8169
1.040
0.8169
0.9159
36,556
+0.10(+12.12%)
Nov 27, 2009
0.7971
0.8837
0.7971
0.8169
20,619
-0.02(-2.37%)
Nov 25, 2009
0.8169
0.8862
0.8070
0.8367
45,888
+0.04(+4.98%)
Nov 24, 2009
0.8367
0.8664
0.7921
0.7971
13,676
-0.02(-3.01%)
Nov 23, 2009
0.8268
0.8410
0.8218
0.8218
19,908
+0.02(+3.11%)
Nov 20, 2009
0.8367
0.8416
0.7971
0.7971
5,150
-0.04(-5.29%)
Nov 19, 2009
0.7921
0.8862
0.7525
0.8416
44,159
+0.03(+3.66%)
Nov 18, 2009
0.7625
0.8664
0.7426
0.8119
65,023
-0.01(-1.20%)
Nov 17, 2009
0.7872
0.8862
0.7525
0.8218
37,675
+0.02(+2.47%)
Nov 16, 2009
0.7624
0.8317
0.7079
0.8020
69,091
-0.02(-2.99%)
Nov 13, 2009
0.8862
0.8664
0.7953
0.8268
15,557
-0.06(-6.70%)
Nov 12, 2009
0.8416
0.8862
0.8416
0.8862
10,564
+0.03(+3.74%)
Nov 11, 2009
0.9208
0.9317
0.8466
0.8542
17,193
-0.04(-4.14%)
Nov 10, 2009
0.9654
0.9654
0.8664
0.8911
19,435
-0.05(-5.26%)
Nov 09, 2009
0.9406
0.9703
0.9109
0.9406
97,552
+0.01(+1.06%)
Nov 06, 2009
0.9208
0.9654
0.9159
0.9307
11,311
+0.02(+2.73%)
Nov 05, 2009
0.8894
0.9060
0.8894
0.9060
3,243
+0.02(+2.23%)
Nov 04, 2009
0.9060
1.416
0.8763
0.8862
16,821
-0.05(-5.79%)
Nov 03, 2009
0.9604
0.9852
0.8862
0.9406
45,712
-0.00(-0.50%)
Nov 02, 2009
1.010
1.010
0.9406
0.9454
28,208
-0.01(-0.54%)
Oct 30, 2009
1.005
1.015
0.9505
0.9505
39,119
-0.05(-5.42%)
Oct 29, 2009
0.9951
1.010
0.9654
1.005
16,272
+0.04(+4.10%)
Oct 28, 2009
1.000
1.010
0.9406
0.9654
25,384
-0.04(-3.56%)
Oct 27, 2009
0.9703
1.010
0.9654
1.001
42,830
+0.05(+5.31%)
Oct 26, 2009
1.010
1.010
0.9505
0.9505
91,084
-0.06(-5.88%)
Oct 23, 2009
0.9951
1.030
0.9654
1.010
138,522
+0.10(+10.86%)
Oct 22, 2009
0.8169
0.9357
0.8169
0.9110
111,394
+0.10(+12.89%)
Oct 21, 2009
0.8070
0.8169
0.7871
0.8070
18,785
+0.01(+1.12%)
Oct 20, 2009
0.8020
0.8070
0.7476
0.7981
14,446
+0.01(+0.74%)
Oct 19, 2009
0.7327
0.8070
0.7327
0.7922
95,919
+0.05(+7.39%)
Oct 16, 2009
0.7327
0.7525
0.7278
0.7377
19,490
-0.02(-2.30%)
Oct 15, 2009
0.7476
0.7574
0.7129
0.7550
37,035
+0.01(+0.99%)
Oct 14, 2009
0.7476
0.7570
0.7426
0.7476
9,342
-0.01(-1.31%)
Oct 13, 2009
0.7575
0.7624
0.7575
0.7575
6,665
+0.00(+0.00%)
Oct 12, 2009
0.7525
0.7624
0.7476
0.7575
7,657
+0.02(+2.68%)
Oct 09, 2009
0.7426
0.7674
0.7178
0.7377
12,887
-0.00(-0.01%)
Oct 08, 2009
0.7475
0.7817
0.7178
0.7377
26,289
+0.01(+0.68%)
Oct 07, 2009
0.7377
0.7377
0.6832
0.7327
27,584
+0.01(+1.72%)
Oct 06, 2009
0.7377
0.7674
0.7079
0.7203
92,419
-0.01(-1.69%)
Oct 05, 2009
0.6931
0.7327
0.6683
0.7327
120,217
+0.03(+3.86%)
Oct 02, 2009
0.6436
0.7327
0.6436
0.7055
41,636
+0.05(+7.95%)
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
.