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
)
44.48
+0.08 (+0.18%)
Streaming Delayed Price
Updated: 3:01 PM EDT, May 13, 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 28, 2004
0.6894
0.7415
0.6723
0.7171
4,554,738
+0.09(+14.58%)
May 27, 2004
0.5500
0.6340
0.5500
0.6258
863,387
+0.06(+9.71%)
May 26, 2004
0.5549
0.5867
0.5549
0.5704
692,128
+0.02(+2.79%)
May 25, 2004
0.5949
0.6038
0.5337
0.5549
425,421
-0.06(-9.08%)
May 24, 2004
0.5989
0.6169
0.5680
0.6103
212,165
+0.01(+1.22%)
May 21, 2004
0.6079
0.6112
0.5949
0.6030
161,987
+0.01(+0.95%)
May 20, 2004
0.5940
0.6071
0.5786
0.5973
251,980
+0.01(+1.10%)
May 19, 2004
0.5631
0.5940
0.5623
0.5908
444,511
+0.03(+5.07%)
May 18, 2004
0.6234
0.6234
0.5435
0.5623
142,352
-0.01(-1.43%)
May 17, 2004
0.6177
0.6177
0.5297
0.5704
212,165
+0.01(+2.34%)
May 14, 2004
0.5932
0.5932
0.5509
0.5574
612,498
-0.04(-7.19%)
May 13, 2004
0.6160
0.6160
0.5835
0.6006
274,887
+0.01(+2.50%)
May 12, 2004
0.6951
0.6951
0.5704
0.5859
1,232,086
-0.06(-9.45%)
May 11, 2004
0.6926
0.7252
0.5908
0.6470
357,245
+0.04(+5.73%)
May 10, 2004
0.6601
0.6926
0.6112
0.6120
381,788
-0.06(-9.52%)
May 07, 2004
0.7049
0.7049
0.6112
0.6763
328,883
-0.02(-2.35%)
May 06, 2004
0.6804
0.6926
0.6177
0.6926
977,378
+0.02(+3.55%)
May 05, 2004
0.6397
0.6894
0.6104
0.6689
424,330
+0.05(+8.01%)
May 04, 2004
0.5835
0.6275
0.5835
0.6193
340,882
+0.01(+1.06%)
May 03, 2004
0.6478
0.6511
0.6046
0.6128
480,508
-0.02(-3.59%)
Apr 30, 2004
0.6413
0.7008
0.5696
0.6356
614,679
-0.01(-1.02%)
Apr 29, 2004
0.5949
0.6674
0.5460
0.6421
1,428,434
-0.02(-3.55%)
Apr 28, 2004
0.7538
0.7538
0.6519
0.6658
916,292
+0.30(+81.56%)
Apr 27, 2004
0.3728
0.3810
0.3524
0.3667
727,580
+0.00(+0.22%)
Apr 26, 2004
0.3463
0.3983
0.3463
0.3659
623,951
-0.02(-4.01%)
Apr 23, 2004
0.3970
0.3970
0.3614
0.3812
837,753
-0.00(-0.21%)
Apr 22, 2004
0.3989
0.4351
0.3718
0.3820
879,204
-0.01(-3.65%)
Apr 21, 2004
0.3769
0.3968
0.3616
0.3964
1,193,362
+0.02(+6.16%)
Apr 20, 2004
0.4360
0.4376
0.3679
0.3734
1,470,431
-0.05(-11.71%)
Apr 19, 2004
0.4046
0.4472
0.3781
0.4229
1,359,167
+0.03(+7.23%)
Apr 16, 2004
0.3848
0.3983
0.3567
0.3944
1,545,698
+0.02(+4.65%)
Apr 15, 2004
0.3769
0.3871
0.3504
0.3769
2,049,659
-0.01(-2.32%)
Apr 14, 2004
0.4156
0.4268
0.3769
0.3858
2,519,805
-0.04(-9.59%)
Apr 13, 2004
0.4701
0.4726
0.4219
0.4268
2,189,285
-0.03(-6.64%)
Apr 12, 2004
0.4278
0.4657
0.4081
0.4571
3,709,894
+0.03(+7.47%)
Apr 08, 2004
0.4250
0.4521
0.4207
0.4254
4,907,620
+0.01(+3.37%)
Apr 07, 2004
0.3860
0.4115
0.3794
0.4115
2,693,246
+0.03(+9.07%)
Apr 06, 2004
0.3667
0.3865
0.3526
0.3773
2,485,989
+0.03(+7.93%)
Apr 05, 2004
0.3310
0.3616
0.3249
0.3496
2,362,726
+0.02(+7.18%)
Apr 02, 2004
0.3304
0.3400
0.3239
0.3262
1,410,436
+0.00(+1.14%)
Apr 01, 2004
0.3461
0.3463
0.3078
0.3225
2,611,434
-0.02(-5.61%)
Mar 31, 2004
0.3565
0.3616
0.3416
0.3416
4,199,675
-0.01(-1.99%)
Mar 30, 2004
0.3219
0.3545
0.3190
0.3486
9,248,011
+0.05(+17.03%)
Mar 29, 2004
0.2974
0.3005
0.2862
0.2978
1,819,495
+0.00(+1.53%)
Mar 26, 2004
0.2718
0.3005
0.2579
0.2934
4,474,563
+0.03(+11.20%)
Mar 25, 2004
0.2455
0.2644
0.2453
0.2638
1,831,494
+0.02(+7.47%)
Mar 24, 2004
0.2508
0.2508
0.2434
0.2455
1,931,850
-0.01(-2.03%)
Mar 23, 2004
0.2536
0.2536
0.2333
0.2506
2,921,228
+0.00(+0.41%)
Mar 22, 2004
0.2461
0.2628
0.2363
0.2496
11,825,630
+0.04(+19.40%)
Mar 19, 2004
0.2088
0.2090
0.2088
0.2090
13,089
-0.00(-0.87%)
Mar 18, 2004
0.2131
0.2133
0.2092
0.2109
59,995
+0.00(+1.37%)
Mar 17, 2004
0.2056
0.2109
0.2056
0.2080
32,724
-0.00(-0.97%)
Mar 16, 2004
0.2182
0.2182
0.2072
0.2100
157,078
+0.00(+0.10%)
Mar 15, 2004
0.2088
0.2098
0.2088
0.2098
22,907
-0.00(-0.58%)
Mar 12, 2004
0.2111
0.2111
0.2111
0.2111
10,908
+0.00(+2.36%)
Mar 11, 2004
0.2062
0.2062
0.2060
0.2062
27,270
+0.00(+0.21%)
Mar 10, 2004
0.2066
0.2066
0.2058
0.2058
5,454
+0.00(+0.00%)
Mar 09, 2004
0.2039
0.2058
0.2039
0.2058
18,544
+0.00(+0.10%)
Mar 08, 2004
0.2039
0.2056
0.2037
0.2056
38,178
+0.00(+0.90%)
Mar 05, 2004
0.2058
0.2109
0.2037
0.2037
160,351
-0.01(-2.44%)
Mar 04, 2004
0.2058
0.2088
0.2058
0.2088
67,631
+0.01(+2.50%)
Mar 03, 2004
0.2086
0.2086
0.2037
0.2037
14,180
+0.00(+0.00%)
Mar 02, 2004
0.2041
0.2047
0.2037
0.2037
31,633
-0.00(-1.96%)
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
.