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 (%)
Apr 28, 2006
3.316
3.401
3.302
3.351
245,132
+0.02(+0.46%)
Apr 27, 2006
3.366
3.401
3.300
3.335
328,741
-0.04(-1.04%)
Apr 26, 2006
3.289
3.399
3.190
3.371
425,942
+0.05(+1.46%)
Apr 25, 2006
3.313
3.333
3.219
3.322
539,988
+0.02(+0.60%)
Apr 24, 2006
3.300
3.340
3.190
3.302
459,440
+0.00(+0.07%)
Apr 21, 2006
3.386
3.408
3.047
3.300
1,864,958
-0.09(-2.53%)
Apr 20, 2006
3.492
3.492
3.300
3.386
796,111
-0.12(-3.33%)
Apr 19, 2006
3.626
3.630
3.476
3.503
351,739
-0.08(-2.21%)
Apr 18, 2006
3.584
3.595
3.417
3.582
631,078
+0.02(+0.62%)
Apr 17, 2006
3.542
3.628
3.478
3.560
497,134
+0.08(+2.41%)
Apr 13, 2006
3.410
3.555
3.410
3.476
367,653
+0.06(+1.80%)
Apr 12, 2006
3.445
3.549
3.401
3.415
370,822
-0.03(-0.89%)
Apr 11, 2006
3.599
3.617
3.333
3.445
729,310
-0.15(-4.22%)
Apr 10, 2006
3.745
3.795
3.485
3.597
1,204,476
-0.12(-3.31%)
Apr 07, 2006
3.762
3.762
3.701
3.720
370,356
-0.03(-0.88%)
Apr 06, 2006
3.789
3.808
3.690
3.753
698,009
-0.02(-0.64%)
Apr 05, 2006
3.905
3.908
3.696
3.778
701,406
-0.11(-2.72%)
Apr 04, 2006
3.815
3.897
3.795
3.883
883,771
+0.14(+3.76%)
Apr 03, 2006
3.848
3.850
3.707
3.742
575,082
+0.09(+2.53%)
Mar 31, 2006
3.727
3.828
3.586
3.650
607,389
-0.06(-1.49%)
Mar 30, 2006
3.831
3.839
3.602
3.705
704,215
-0.08(-2.14%)
Mar 29, 2006
3.608
3.804
3.591
3.786
719,377
+0.20(+5.58%)
Mar 28, 2006
3.767
3.780
3.564
3.586
1,432,168
-0.04(-1.15%)
Mar 27, 2006
3.421
3.685
3.421
3.628
1,818,280
+0.28(+8.34%)
Mar 24, 2006
3.366
3.366
3.190
3.349
369,150
+0.04(+1.06%)
Mar 23, 2006
3.291
3.355
3.278
3.313
319,369
+0.02(+0.74%)
Mar 22, 2006
3.140
3.379
3.140
3.289
859,630
+0.15(+4.91%)
Mar 21, 2006
3.047
3.164
2.931
3.135
452,819
+0.09(+3.11%)
Mar 20, 2006
3.036
3.157
2.994
3.041
235,542
-0.01(-0.22%)
Mar 17, 2006
2.975
3.137
2.964
3.047
347,045
+0.07(+2.29%)
Mar 16, 2006
3.144
3.151
2.972
2.979
316,811
-0.15(-4.65%)
Mar 15, 2006
2.922
3.124
2.862
3.124
478,475
+0.19(+6.61%)
Mar 14, 2006
3.012
3.012
2.801
2.931
707,684
-0.10(-3.20%)
Mar 13, 2006
3.043
3.115
2.959
3.027
480,038
-0.04(-1.22%)
Mar 10, 2006
3.047
3.190
3.043
3.065
341,891
-0.03(-1.07%)
Mar 09, 2006
3.058
3.487
3.025
3.098
926,416
+0.06(+1.88%)
Mar 08, 2006
3.034
3.069
3.010
3.041
281,478
+0.02(+0.51%)
Mar 07, 2006
3.049
3.071
3.014
3.025
369,119
-0.07(-2.20%)
Mar 06, 2006
3.104
3.278
3.025
3.093
420,431
-0.02(-0.50%)
Mar 03, 2006
3.126
3.151
2.944
3.109
817,103
-0.10(-3.09%)
Mar 02, 2006
3.397
3.397
3.157
3.208
593,866
-0.18(-5.32%)
Mar 01, 2006
3.344
3.410
3.333
3.388
258,425
+0.04(+1.25%)
Feb 28, 2006
3.408
3.454
3.300
3.346
344,406
-0.06(-1.81%)
Feb 27, 2006
3.522
3.522
3.333
3.408
661,445
-0.05(-1.53%)
Feb 24, 2006
3.474
3.474
3.390
3.461
414,449
+0.03(+0.77%)
Feb 23, 2006
3.483
3.492
3.322
3.434
364,462
-0.04(-1.08%)
Feb 22, 2006
3.419
3.472
3.307
3.472
245,884
+0.06(+1.81%)
Feb 21, 2006
3.454
3.483
3.197
3.410
937,651
-0.04(-1.02%)
Feb 17, 2006
3.349
3.470
3.309
3.445
679,350
+0.11(+3.37%)
Feb 16, 2006
3.283
3.344
3.256
3.333
503,597
+0.05(+1.54%)
Feb 15, 2006
3.155
3.355
3.155
3.283
1,677,567
+0.16(+5.07%)
Feb 14, 2006
3.023
3.144
2.999
3.124
302,879
+0.13(+4.34%)
Feb 13, 2006
2.981
3.069
2.964
2.994
349,566
+0.04(+1.42%)
Feb 10, 2006
2.992
3.021
2.937
2.953
274,981
-0.03(-1.03%)
Feb 09, 2006
2.915
3.080
2.873
2.983
447,174
+0.07(+2.34%)
Feb 08, 2006
2.906
2.915
2.805
2.915
370,062
+0.07(+2.32%)
Feb 07, 2006
2.860
2.944
2.755
2.849
299,485
-0.01(-0.38%)
Feb 06, 2006
2.869
2.884
2.752
2.860
371,992
+0.10(+3.75%)
Feb 03, 2006
2.728
2.772
2.649
2.757
244,420
+0.01(+0.48%)
Feb 02, 2006
2.917
3.027
2.640
2.744
207,726
-0.12(-4.22%)
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
.