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 30, 2017
4.876
4.901
4.579
4.653
127,986
-0.25(-5.05%)
Jun 29, 2017
4.827
4.901
4.740
4.901
94,146
+0.07(+1.54%)
Jun 28, 2017
4.975
4.975
4.752
4.827
79,161
-0.10(-2.01%)
Jun 27, 2017
5.025
5.025
4.851
4.926
59,997
-0.12(-2.45%)
Jun 26, 2017
4.604
5.099
4.579
5.049
228,808
+0.37(+7.94%)
Jun 23, 2017
4.554
4.728
4.542
4.678
2,397,360
+0.12(+2.72%)
Jun 22, 2017
4.530
4.678
4.530
4.554
120,216
+0.05(+1.10%)
Jun 21, 2017
4.579
4.703
4.455
4.505
52,721
-0.07(-1.62%)
Jun 20, 2017
4.431
4.604
4.431
4.579
63,958
+0.07(+1.65%)
Jun 19, 2017
4.653
4.728
4.406
4.505
54,589
-0.10(-2.15%)
Jun 16, 2017
4.480
4.678
4.480
4.604
63,982
+0.15(+3.33%)
Jun 15, 2017
4.381
4.530
4.381
4.455
44,634
+0.05(+1.12%)
Jun 14, 2017
4.728
4.740
4.406
4.406
132,472
-0.30(-6.32%)
Jun 13, 2017
4.777
4.777
4.703
4.703
54,434
-0.02(-0.52%)
Jun 12, 2017
5.025
5.037
4.678
4.728
104,248
-0.35(-6.83%)
Jun 09, 2017
4.950
5.124
4.913
5.074
70,725
+0.07(+1.49%)
Jun 08, 2017
4.851
5.000
4.777
5.000
72,208
+0.17(+3.59%)
Jun 07, 2017
4.752
4.975
4.728
4.827
38,657
+0.12(+2.63%)
Jun 06, 2017
4.926
5.000
4.703
4.703
32,599
-0.22(-4.52%)
Jun 05, 2017
4.901
4.950
4.728
4.926
57,710
+0.05(+1.02%)
Jun 02, 2017
4.752
4.926
4.703
4.876
76,030
+0.15(+3.14%)
Jun 01, 2017
4.752
4.802
4.703
4.728
35,241
+0.00(+0.00%)
May 31, 2017
4.703
4.752
4.678
4.728
60,322
+0.10(+2.14%)
May 30, 2017
4.827
4.827
4.579
4.629
77,391
-0.17(-3.61%)
May 26, 2017
4.901
4.901
4.777
4.802
50,002
-0.07(-1.52%)
May 25, 2017
4.678
4.901
4.554
4.876
75,929
+0.17(+3.68%)
May 24, 2017
4.530
4.728
4.379
4.703
164,167
+0.35(+7.95%)
May 23, 2017
4.381
4.431
4.332
4.356
52,896
+0.00(+0.00%)
May 22, 2017
4.356
4.431
4.282
4.356
66,485
-0.05(-1.12%)
May 19, 2017
4.431
4.431
4.381
4.406
88,071
-0.02(-0.56%)
May 18, 2017
4.381
4.530
4.359
4.431
50,305
+0.05(+1.13%)
May 17, 2017
4.530
4.579
4.381
4.381
48,127
-0.17(-3.80%)
May 16, 2017
4.406
4.554
4.350
4.554
63,124
+0.07(+1.66%)
May 15, 2017
4.579
4.604
4.431
4.480
101,050
-0.17(-3.72%)
May 12, 2017
4.579
4.703
4.406
4.653
124,149
+0.05(+1.08%)
May 11, 2017
4.777
4.802
4.381
4.604
271,948
-0.22(-4.62%)
May 10, 2017
4.950
4.950
4.656
4.827
132,884
-0.10(-2.01%)
May 09, 2017
4.851
4.975
4.631
4.926
214,092
-0.02(-0.50%)
May 08, 2017
4.851
5.077
4.629
4.950
290,286
-0.22(-4.31%)
May 05, 2017
5.198
5.198
5.049
5.173
63,964
-0.02(-0.48%)
May 04, 2017
5.247
5.346
5.148
5.198
67,362
-0.07(-1.41%)
May 03, 2017
5.247
5.297
5.148
5.272
47,915
+0.07(+1.43%)
May 02, 2017
5.223
5.247
5.124
5.198
47,263
+0.00(+0.00%)
May 01, 2017
5.297
5.359
5.074
5.198
52,692
-0.05(-0.94%)
Apr 28, 2017
5.124
5.322
5.111
5.247
51,505
+0.17(+3.41%)
Apr 27, 2017
5.124
5.223
5.074
5.074
36,649
-0.02(-0.49%)
Apr 26, 2017
5.148
5.322
5.099
5.099
95,699
-0.05(-0.96%)
Apr 25, 2017
5.173
5.099
5.148
104,290
+0.05(+0.97%)
Apr 24, 2017
5.124
5.124
4.728
5.099
71,818
+0.02(+0.49%)
Apr 21, 2017
5.124
5.148
5.062
5.074
191,825
-0.02(-0.49%)
Apr 20, 2017
5.173
5.198
5.173
5.099
110,542
+0.00(+0.00%)
Apr 19, 2017
5.163
5.163
5.049
5.099
91,095
+0.10(+1.98%)
Apr 18, 2017
5.000
5.148
4.950
5.000
126,163
-0.05(-0.98%)
Apr 17, 2017
5.025
5.212
5.025
5.049
223,582
+0.00(+0.00%)
Apr 13, 2017
4.901
5.074
4.888
5.049
67,653
+0.07(+1.49%)
Apr 12, 2017
5.049
5.049
4.876
4.975
93,095
-0.02(-0.50%)
Apr 11, 2017
5.074
5.074
4.950
5.000
36,823
-0.05(-0.98%)
Apr 10, 2017
5.000
5.124
4.950
5.049
45,101
+0.07(+1.49%)
Apr 07, 2017
4.950
5.000
4.950
4.975
54,440
+0.02(+0.50%)
Apr 06, 2017
4.901
5.000
4.901
4.950
27,313
+0.02(+0.50%)
Apr 05, 2017
4.950
4.975
4.715
4.926
73,166
+0.02(+0.51%)
Apr 04, 2017
4.898
4.952
4.697
4.901
63,490
+0.00(+0.00%)
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
.