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
)
44.63
+0.18 (+0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2006
3.015
3.114
3.010
3.069
102,264
+0.04(+1.47%)
Oct 30, 2006
3.020
3.109
3.005
3.025
160,312
+0.01(+0.49%)
Oct 27, 2006
2.950
3.054
2.950
3.010
231,024
+0.03(+1.00%)
Oct 26, 2006
2.985
3.010
2.927
2.980
146,303
+0.02(+0.67%)
Oct 25, 2006
2.990
3.054
2.945
2.960
143,946
-0.03(-0.99%)
Oct 24, 2006
3.059
3.074
2.985
2.990
194,140
-0.04(-1.47%)
Oct 23, 2006
3.044
3.069
2.975
3.035
173,487
+0.02(+0.66%)
Oct 20, 2006
3.044
3.057
2.975
3.015
191,043
-0.03(-0.98%)
Oct 19, 2006
3.134
3.134
3.005
3.044
188,114
-0.09(-3.00%)
Oct 18, 2006
3.252
3.252
3.114
3.139
274,661
-0.01(-0.47%)
Oct 17, 2006
3.005
3.168
2.985
3.153
476,417
+0.17(+5.64%)
Oct 16, 2006
2.832
3.020
2.817
2.985
348,702
+0.17(+5.98%)
Oct 13, 2006
2.728
2.822
2.723
2.817
134,900
+0.09(+3.27%)
Oct 12, 2006
2.762
2.797
2.723
2.728
303,962
-0.05(-1.96%)
Oct 11, 2006
2.757
2.795
2.757
2.782
101,052
+0.01(+0.36%)
Oct 10, 2006
2.792
2.822
2.767
2.772
97,374
-0.02(-0.89%)
Oct 09, 2006
2.822
2.842
2.792
2.797
52,614
-0.03(-1.22%)
Oct 06, 2006
2.797
2.861
2.782
2.832
123,184
+0.02(+0.70%)
Oct 05, 2006
2.812
2.832
2.797
2.812
144,954
+0.00(+0.00%)
Oct 04, 2006
2.718
2.837
2.718
2.812
210,395
+0.09(+3.46%)
Oct 03, 2006
2.752
2.827
2.718
2.718
426,193
-0.05(-1.96%)
Oct 02, 2006
2.965
2.970
2.728
2.772
559,855
-0.18(-6.04%)
Sep 29, 2006
2.950
3.010
2.945
2.950
127,618
-0.00(-0.17%)
Sep 28, 2006
3.000
3.049
2.941
2.955
258,909
-0.07(-2.29%)
Sep 27, 2006
3.015
3.054
2.995
3.025
138,136
-0.01(-0.33%)
Sep 26, 2006
3.074
3.074
2.975
3.035
251,152
-0.06(-1.92%)
Sep 25, 2006
3.114
3.119
2.995
3.094
297,869
-0.00(-0.16%)
Sep 22, 2006
3.104
3.143
3.044
3.099
188,486
-0.02(-0.79%)
Sep 21, 2006
3.114
3.188
3.104
3.124
301,299
+0.00(+0.00%)
Sep 20, 2006
3.183
3.198
3.119
3.124
318,969
-0.06(-1.87%)
Sep 19, 2006
3.223
3.233
3.158
3.183
260,355
-0.02(-0.77%)
Sep 18, 2006
3.178
3.247
3.153
3.208
455,908
+0.03(+0.93%)
Sep 15, 2006
3.163
3.203
3.119
3.178
731,866
+0.07(+2.23%)
Sep 14, 2006
3.168
3.243
3.059
3.109
1,872,085
+0.03(+1.13%)
Sep 13, 2006
3.787
3.787
2.931
3.074
4,189,904
-0.64(-17.31%)
Sep 12, 2006
3.965
4.030
3.643
3.718
766,758
-0.33(-8.08%)
Sep 11, 2006
4.653
4.653
4.044
4.044
659,096
-0.61(-13.18%)
Sep 08, 2006
4.718
4.718
4.658
4.658
143,025
-0.06(-1.36%)
Sep 07, 2006
4.747
4.782
4.673
4.723
171,905
-0.05(-1.14%)
Sep 06, 2006
4.718
4.807
4.678
4.777
91,467
+0.05(+1.15%)
Sep 05, 2006
4.683
4.762
4.634
4.723
181,830
-0.00(-0.10%)
Sep 01, 2006
4.802
4.846
4.723
4.728
38,734
-0.07(-1.44%)
Aug 31, 2006
4.871
4.901
4.795
4.797
38,304
-0.09(-1.82%)
Aug 30, 2006
4.851
4.940
4.841
4.886
58,482
+0.03(+0.61%)
Aug 29, 2006
4.837
4.876
4.782
4.856
59,860
+0.03(+0.62%)
Aug 28, 2006
4.832
4.901
4.802
4.827
96,342
-0.02(-0.41%)
Aug 25, 2006
4.970
4.975
4.777
4.846
98,848
-0.11(-2.20%)
Aug 24, 2006
4.936
5.025
4.901
4.955
85,694
+0.03(+0.70%)
Aug 23, 2006
5.069
5.069
4.851
4.921
59,247
-0.15(-3.02%)
Aug 22, 2006
4.931
5.104
4.901
5.074
68,661
+0.13(+2.60%)
Aug 21, 2006
4.931
4.945
4.837
4.945
99,774
+0.01(+0.20%)
Aug 18, 2006
4.797
4.995
4.782
4.936
116,195
+0.16(+3.32%)
Aug 17, 2006
4.802
4.901
4.698
4.777
175,655
-0.04(-0.92%)
Aug 16, 2006
4.772
4.891
4.653
4.822
123,780
+0.06(+1.25%)
Aug 15, 2006
4.871
4.921
4.619
4.762
214,704
-0.08(-1.64%)
Aug 14, 2006
4.861
4.980
4.817
4.841
162,813
-0.01(-0.31%)
Aug 11, 2006
4.916
5.025
4.851
4.856
160,880
-0.05(-1.01%)
Aug 10, 2006
4.995
5.074
4.876
4.906
174,641
-0.11(-2.17%)
Aug 09, 2006
5.213
5.213
4.985
5.015
173,346
-0.18(-3.43%)
Aug 08, 2006
5.099
5.262
5.089
5.193
91,663
+0.05(+0.96%)
Aug 07, 2006
5.218
5.247
5.064
5.143
150,457
-0.16(-2.99%)
Aug 04, 2006
5.272
5.416
5.198
5.302
289,682
+0.02(+0.37%)
Aug 03, 2006
5.257
5.346
5.119
5.282
155,818
+0.12(+2.40%)
Aug 02, 2006
5.297
5.322
4.970
5.158
241,181
-0.14(-2.71%)
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
.