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 29, 2018
7.178
7.302
6.980
7.253
135,853
+0.07(+1.03%)
Jun 28, 2018
6.782
7.228
6.589
7.178
78,621
+0.40(+5.84%)
Jun 27, 2018
6.962
6.980
6.758
6.782
30,850
-0.20(-2.84%)
Jun 26, 2018
6.956
7.055
6.782
6.980
45,676
+0.00(+0.00%)
Jun 25, 2018
7.377
7.472
6.683
6.980
172,513
-0.35(-4.73%)
Jun 22, 2018
6.857
7.872
6.796
7.327
314,588
+0.47(+6.86%)
Jun 21, 2018
7.178
7.278
6.782
6.857
105,993
-0.35(-4.81%)
Jun 20, 2018
7.278
7.649
6.708
7.203
247,496
-0.05(-0.68%)
Jun 19, 2018
6.535
7.426
6.391
7.253
491,644
+0.74(+11.41%)
Jun 18, 2018
6.114
6.510
6.065
6.510
155,648
+0.42(+6.91%)
Jun 15, 2018
6.040
6.040
6.089
86,349
+0.05(+0.82%)
Jun 14, 2018
5.901
6.065
5.901
6.040
34,833
+0.12(+2.09%)
Jun 13, 2018
5.792
6.015
5.768
5.916
34,997
+0.10(+1.70%)
Jun 12, 2018
5.817
5.842
5.698
5.817
56,709
+0.00(+0.00%)
Jun 11, 2018
5.916
5.916
5.792
5.817
47,591
+0.00(+0.00%)
Jun 08, 2018
5.867
5.990
5.807
5.817
46,429
-0.02(-0.42%)
Jun 07, 2018
5.867
5.891
5.792
5.842
57,943
+0.02(+0.43%)
Jun 06, 2018
5.842
5.966
5.817
5.817
105,118
-0.02(-0.42%)
Jun 05, 2018
5.867
5.916
5.817
5.842
64,700
+0.00(+0.00%)
Jun 04, 2018
5.891
5.891
5.817
5.842
47,486
-0.02(-0.42%)
Jun 01, 2018
5.867
5.953
5.817
5.867
84,881
+0.00(+0.00%)
May 31, 2018
5.941
5.966
5.792
5.867
55,248
-0.05(-0.84%)
May 30, 2018
5.966
5.990
5.842
5.916
45,327
+0.00(+0.00%)
May 29, 2018
5.891
5.916
5.768
5.916
40,456
+0.05(+0.84%)
May 25, 2018
5.867
5.867
5.867
0
-0.02(-0.42%)
May 24, 2018
5.966
5.991
5.867
5.891
44,933
-0.05(-0.83%)
May 23, 2018
5.916
5.966
5.869
5.941
42,351
+0.02(+0.42%)
May 22, 2018
5.916
6.077
5.867
5.916
94,221
-0.02(-0.42%)
May 21, 2018
5.867
6.015
5.867
5.941
153,798
+0.07(+1.27%)
May 18, 2018
5.916
5.916
5.817
5.867
72,165
+0.00(+0.00%)
May 17, 2018
5.817
5.891
5.743
5.867
24,693
+0.05(+0.85%)
May 16, 2018
5.916
5.916
5.743
5.817
58,246
-0.05(-0.84%)
May 15, 2018
5.792
5.916
5.792
5.867
24,220
+0.00(+0.00%)
May 14, 2018
5.817
5.907
5.792
5.867
21,526
+0.07(+1.28%)
May 11, 2018
5.941
5.941
5.718
5.792
38,307
-0.12(-2.09%)
May 10, 2018
5.891
5.916
5.817
5.916
32,278
+0.02(+0.42%)
May 09, 2018
5.792
5.936
5.768
5.891
102,920
+0.07(+1.28%)
May 08, 2018
5.867
5.867
5.644
5.817
95,554
-0.02(-0.42%)
May 07, 2018
5.570
5.916
5.272
5.842
158,953
+0.45(+8.26%)
May 04, 2018
5.272
5.446
5.272
5.396
67,843
+0.02(+0.46%)
May 03, 2018
5.495
5.520
5.322
5.372
54,911
-0.10(-1.81%)
May 02, 2018
5.372
5.520
5.297
5.471
64,427
+0.10(+1.84%)
May 01, 2018
5.248
5.372
5.198
5.372
21,512
+0.07(+1.40%)
Apr 30, 2018
5.223
5.326
5.223
5.297
33,231
-0.02(-0.47%)
Apr 27, 2018
5.347
5.347
5.248
5.322
16,767
+0.00(+0.00%)
Apr 26, 2018
5.297
5.322
5.198
5.322
38,663
-0.02(-0.46%)
Apr 25, 2018
5.292
5.347
5.292
5.347
14,650
+0.05(+0.93%)
Apr 24, 2018
5.471
5.495
5.248
5.297
45,823
-0.17(-3.17%)
Apr 23, 2018
5.446
5.495
5.421
5.471
17,856
+0.07(+1.38%)
Apr 20, 2018
5.372
5.446
5.307
5.396
26,721
+0.00(+0.00%)
Apr 19, 2018
5.446
5.471
5.396
5.396
18,823
-0.02(-0.46%)
Apr 18, 2018
5.372
5.495
5.372
5.421
15,868
+0.02(+0.46%)
Apr 17, 2018
5.421
5.495
5.396
5.396
37,926
+0.02(+0.46%)
Apr 16, 2018
5.347
5.442
5.347
5.372
28,555
-0.02(-0.46%)
Apr 13, 2018
5.347
5.421
5.345
5.396
22,005
+0.05(+0.93%)
Apr 12, 2018
5.421
5.471
5.297
5.347
60,565
+0.00(+0.00%)
Apr 11, 2018
5.396
5.423
5.372
5.347
18,886
+0.00(+0.00%)
Apr 10, 2018
5.322
5.421
5.248
5.347
58,959
+0.00(+0.00%)
Apr 09, 2018
5.359
5.383
5.272
5.347
65,376
+0.07(+1.41%)
Apr 06, 2018
5.223
5.297
5.161
5.272
35,584
+0.05(+0.95%)
Apr 05, 2018
5.198
5.272
5.173
5.223
51,075
-0.02(-0.47%)
Apr 04, 2018
5.198
5.297
5.099
5.248
71,600
+0.05(+0.95%)
Apr 03, 2018
5.223
5.272
5.173
5.198
47,157
-0.02(-0.47%)
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
.