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
)
44.42
+0.02 (+0.05%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Nov 30, 2011
1.114
1.119
1.064
1.089
123,228
+0.00(+0.00%)
Nov 29, 2011
1.064
1.089
1.015
1.089
11,827
+0.01(+0.64%)
Nov 28, 2011
1.084
1.084
1.074
1.082
6,464
-0.00(-0.18%)
Nov 25, 2011
1.084
1.084
1.084
1.084
202
-0.00(-0.45%)
Nov 23, 2011
1.015
1.089
1.015
1.089
2,102
+0.01(+0.92%)
Nov 22, 2011
1.054
1.084
1.001
1.079
15,283
-0.00(-0.46%)
Nov 21, 2011
1.099
1.099
1.084
1.084
2,222
+0.00(+0.46%)
Nov 18, 2011
0.9836
1.183
0.9836
1.079
92,211
+0.10(+10.66%)
Nov 17, 2011
1.020
1.030
0.9653
0.9752
15,653
-0.02(-2.48%)
Nov 16, 2011
1.124
1.124
0.9851
1.0000
216,187
-0.12(-10.46%)
Nov 15, 2011
0.9851
1.129
0.9851
1.117
75,567
+0.05(+4.93%)
Nov 14, 2011
1.045
1.064
1.045
1.064
2,626
-0.02(-2.27%)
Nov 11, 2011
1.099
1.099
1.089
1.089
1,818
-0.00(-0.45%)
Nov 10, 2011
1.074
1.094
1.0000
1.094
3,100
+0.06(+6.25%)
Nov 09, 2011
1.075
1.094
1.015
1.030
10,651
-0.05(-4.59%)
Nov 08, 2011
1.045
1.079
1.045
1.079
404
+0.01(+1.40%)
Nov 07, 2011
1.005
1.136
1.005
1.064
47,990
+0.00(+0.47%)
Nov 04, 2011
1.025
1.059
1.025
1.059
1,717
-0.02(-1.83%)
Nov 03, 2011
1.144
1.153
1.040
1.079
11,453
-0.02(-2.24%)
Nov 02, 2011
1.114
1.114
1.064
1.104
10,205
-0.03(-3.04%)
Nov 01, 2011
0.9950
1.203
0.9950
1.139
24,379
+0.13(+12.47%)
Oct 31, 2011
1.030
1.030
1.010
1.012
1,541
-0.03(-2.62%)
Oct 28, 2011
1.025
1.049
1.010
1.040
12,546
+0.02(+2.44%)
Oct 27, 2011
1.025
1.025
0.9901
1.015
10,690
-0.01(-0.97%)
Oct 26, 2011
1.025
1.040
0.9851
1.025
19,386
-0.01(-0.96%)
Oct 25, 2011
1.025
1.064
1.005
1.035
12,902
+0.03(+3.47%)
Oct 24, 2011
1.010
1.040
1.0000
1.0000
3,030
-0.04(-3.81%)
Oct 21, 2011
1.030
1.064
0.9950
1.040
30,250
-0.02(-2.33%)
Oct 20, 2011
1.045
1.064
1.035
1.064
1,414
+0.02(+2.38%)
Oct 19, 2011
1.030
1.064
1.015
1.040
4,072
+0.00(+0.48%)
Oct 18, 2011
1.030
1.045
1.020
1.035
20,319
-0.01(-1.41%)
Oct 17, 2011
1.094
1.094
1.010
1.049
32,837
-0.05(-4.93%)
Oct 14, 2011
1.115
1.115
1.064
1.104
9,427
-0.04(-3.30%)
Oct 13, 2011
1.049
1.142
1.049
1.142
3,454
+0.05(+4.82%)
Oct 12, 2011
1.084
1.089
1.074
1.089
3,434
+0.02(+2.33%)
Oct 11, 2011
1.089
1.089
1.045
1.064
5,617
-0.06(-5.58%)
Oct 10, 2011
1.035
1.127
1.007
1.127
42,564
+0.09(+8.43%)
Oct 07, 2011
1.020
1.079
1.015
1.040
9,187
+0.00(+0.00%)
Oct 06, 2011
1.025
1.069
1.025
1.040
1,034
-0.00(-0.47%)
Oct 05, 2011
1.072
1.074
1.015
1.045
13,336
-0.04(-4.09%)
Oct 04, 2011
1.049
1.089
1.035
1.089
9,090
+0.02(+1.85%)
Oct 03, 2011
1.199
1.203
1.035
1.069
13,528
-0.06(-5.68%)
Sep 30, 2011
1.178
1.208
1.124
1.134
83,520
-0.06(-4.98%)
Sep 29, 2011
1.188
1.257
1.119
1.193
19,044
-0.00(-0.41%)
Sep 28, 2011
1.079
1.203
1.079
1.198
18,222
+0.03(+2.98%)
Sep 27, 2011
1.148
1.213
1.083
1.163
36,265
+0.02(+2.17%)
Sep 26, 2011
1.139
1.267
0.8911
1.139
103,474
+0.01(+0.88%)
Sep 23, 2011
1.148
1.163
1.129
1.129
23,038
-0.06(-5.00%)
Sep 22, 2011
1.198
1.198
1.168
1.188
4,646
-0.07(-5.51%)
Sep 21, 2011
1.257
1.287
1.193
1.257
40,105
+0.00(+0.00%)
Sep 20, 2011
1.287
1.307
1.238
1.257
23,674
-0.05(-3.79%)
Sep 19, 2011
1.327
1.327
1.248
1.307
43,039
-0.03(-2.58%)
Sep 16, 2011
1.243
1.342
1.243
1.342
40,055
+0.10(+7.97%)
Sep 15, 2011
1.287
1.287
1.243
1.243
9,183
-0.05(-3.61%)
Sep 14, 2011
1.302
1.361
1.238
1.289
22,038
-0.09(-6.33%)
Sep 13, 2011
1.282
1.386
1.218
1.376
80,201
+0.09(+6.92%)
Sep 12, 2011
1.361
1.361
1.238
1.287
40,976
-0.01(-1.14%)
Sep 09, 2011
1.228
1.307
1.218
1.302
8,114
+0.07(+5.62%)
Sep 08, 2011
1.252
1.262
1.228
1.233
13,976
-0.05(-4.23%)
Sep 07, 2011
1.257
1.317
1.233
1.287
5,656
+0.02(+1.56%)
Sep 06, 2011
1.267
1.267
1.223
1.267
2,933
-0.02(-1.54%)
Sep 02, 2011
1.238
1.327
1.213
1.287
12,954
-0.01(-0.76%)
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
.