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 (%)
May 29, 2015
2.574
2.767
2.574
2.698
25,771
-0.02(-0.73%)
May 28, 2015
2.589
2.743
2.589
2.718
34,140
+0.02(+0.92%)
May 27, 2015
2.658
2.747
2.658
2.693
37,158
+0.04(+1.59%)
May 26, 2015
2.604
2.651
2.599
2.651
10,510
-0.07(-2.46%)
May 22, 2015
2.673
2.718
2.718
2.718
12,322
+0.08(+3.20%)
May 21, 2015
2.609
2.639
2.579
2.634
9,882
+0.06(+2.31%)
May 20, 2015
2.584
2.604
2.450
2.574
337,034
-0.01(-0.48%)
May 19, 2015
2.558
2.587
2.558
2.587
27,104
-0.01(-0.48%)
May 18, 2015
2.574
2.614
2.540
2.599
24,091
+0.00(+0.00%)
May 15, 2015
2.554
2.614
2.554
2.599
19,954
+0.05(+1.94%)
May 14, 2015
2.549
2.604
2.549
2.549
3,636
-0.04(-1.72%)
May 13, 2015
2.549
2.594
2.525
2.594
25,856
-0.00(-0.19%)
May 12, 2015
2.525
2.599
2.525
2.599
11,995
+0.07(+2.94%)
May 11, 2015
2.525
2.614
2.525
2.525
54,767
-0.12(-4.49%)
May 08, 2015
2.554
2.643
2.545
2.643
14,730
+0.11(+4.50%)
May 07, 2015
2.475
2.564
2.475
2.530
12,061
+0.04(+1.59%)
May 06, 2015
2.490
2.511
2.460
2.490
53,282
+0.00(+0.00%)
May 05, 2015
2.530
2.535
2.490
2.490
34,340
-0.02(-0.98%)
May 04, 2015
2.515
2.584
2.515
2.515
52,597
-0.10(-3.97%)
May 01, 2015
2.708
2.708
2.604
2.619
19,081
-0.04(-1.49%)
Apr 30, 2015
2.673
2.698
2.604
2.658
42,245
-0.01(-0.37%)
Apr 29, 2015
2.609
2.718
2.609
2.668
22,675
+0.02(+0.75%)
Apr 28, 2015
2.658
2.708
2.643
2.648
31,068
-0.01(-0.56%)
Apr 27, 2015
2.624
2.725
2.624
2.663
26,690
-0.06(-2.18%)
Apr 24, 2015
2.733
2.739
2.653
2.723
43,069
+0.01(+0.36%)
Apr 23, 2015
2.762
2.777
2.673
2.713
63,613
-0.09(-3.35%)
Apr 22, 2015
2.828
2.828
2.792
2.807
5,858
-0.01(-0.35%)
Apr 21, 2015
2.842
2.851
2.777
2.817
34,421
-0.04(-1.39%)
Apr 20, 2015
2.776
2.896
2.757
2.856
29,365
+0.02(+0.70%)
Apr 17, 2015
2.886
2.945
2.837
2.837
43,531
-0.07(-2.38%)
Apr 16, 2015
2.931
2.939
2.897
2.906
3,904
+0.02(+0.86%)
Apr 15, 2015
2.955
2.960
2.881
2.881
15,182
-0.04(-1.52%)
Apr 14, 2015
3.010
3.010
2.926
2.926
28,205
-0.06(-2.15%)
Apr 13, 2015
3.015
3.015
2.970
2.990
123,410
-0.02(-0.82%)
Apr 10, 2015
3.049
3.049
2.959
3.015
22,220
+0.00(+0.00%)
Apr 09, 2015
2.886
3.015
2.886
3.015
22,610
+0.07(+2.53%)
Apr 08, 2015
2.936
2.941
2.757
2.941
20,442
+0.06(+2.06%)
Apr 07, 2015
2.802
2.921
2.802
2.881
15,354
+0.02(+0.87%)
Apr 06, 2015
2.757
2.931
2.747
2.856
87,225
+0.04(+1.41%)
Apr 02, 2015
2.777
2.817
2.817
2.817
4,242
-0.00(-0.18%)
Apr 01, 2015
2.896
2.931
2.757
2.822
31,268
-0.04(-1.55%)
Mar 31, 2015
2.772
2.931
2.772
2.866
14,186
+0.12(+4.32%)
Mar 30, 2015
2.738
2.812
2.728
2.747
17,663
-0.05(-1.93%)
Mar 27, 2015
2.812
2.817
2.723
2.802
26,462
+0.02(+0.70%)
Mar 26, 2015
2.822
2.832
2.782
2.782
21,499
+0.05(+2.00%)
Mar 25, 2015
2.787
2.792
2.723
2.728
22,180
-0.08(-2.99%)
Mar 24, 2015
2.796
2.812
2.792
2.812
4,409
+0.01(+0.35%)
Mar 23, 2015
2.807
2.807
2.797
2.802
9,494
-0.02(-0.88%)
Mar 20, 2015
2.851
2.851
2.797
2.827
12,671
+0.03(+1.06%)
Mar 19, 2015
2.866
2.866
2.762
2.797
29,098
-0.07(-2.42%)
Mar 18, 2015
2.882
2.882
2.782
2.866
9,581
+0.01(+0.52%)
Mar 17, 2015
2.866
2.931
2.837
2.851
4,910
-0.02(-0.69%)
Mar 16, 2015
2.886
2.886
2.777
2.871
18,830
-0.01(-0.34%)
Mar 13, 2015
2.827
2.881
2.757
2.881
17,380
+0.08(+3.01%)
Mar 12, 2015
2.866
2.866
2.771
2.797
15,901
+0.01(+0.36%)
Mar 11, 2015
2.941
2.955
2.752
2.787
71,059
-0.08(-2.93%)
Mar 10, 2015
2.822
2.871
2.822
2.871
35,132
+0.03(+1.05%)
Mar 09, 2015
2.931
2.931
2.770
2.842
16,225
-0.01(-0.35%)
Mar 06, 2015
2.921
2.965
2.747
2.851
120,152
+0.00(+0.17%)
Mar 05, 2015
2.757
2.846
2.756
2.846
42,517
+0.10(+3.60%)
Mar 04, 2015
2.723
2.797
2.678
2.747
10,972
+0.07(+2.59%)
Mar 03, 2015
2.678
2.802
2.658
2.678
21,695
-0.08(-2.87%)
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
.