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 (%)
Sep 28, 2007
2.723
2.807
2.500
2.757
45,047
-0.01(-0.54%)
Sep 27, 2007
2.733
2.772
2.718
2.772
37,061
+0.03(+1.27%)
Sep 26, 2007
2.658
2.747
2.500
2.738
72,014
+0.09(+3.36%)
Sep 25, 2007
2.629
2.673
2.604
2.648
86,070
-0.00(-0.19%)
Sep 24, 2007
2.648
2.663
2.639
2.653
173,061
-0.02(-0.92%)
Sep 21, 2007
2.703
2.703
2.648
2.678
142,869
-0.03(-1.10%)
Sep 20, 2007
2.713
2.772
2.708
2.708
107,769
-0.02(-0.91%)
Sep 19, 2007
2.658
2.842
2.658
2.733
151,529
+0.04(+1.66%)
Sep 18, 2007
2.723
2.762
2.574
2.688
339,535
-0.03(-1.27%)
Sep 17, 2007
2.772
2.866
2.708
2.723
529,322
-0.32(-10.57%)
Sep 14, 2007
2.945
3.114
2.945
3.044
45,895
+0.05(+1.82%)
Sep 13, 2007
2.896
3.094
2.896
2.990
49,070
+0.12(+4.14%)
Sep 12, 2007
2.866
2.970
2.866
2.871
52,551
-0.01(-0.51%)
Sep 11, 2007
2.985
3.084
2.802
2.886
66,207
-0.12(-3.95%)
Sep 10, 2007
2.970
3.049
2.807
3.005
89,623
+0.02(+0.66%)
Sep 07, 2007
3.188
3.188
2.856
2.985
82,064
-0.26(-7.94%)
Sep 06, 2007
3.139
3.243
3.109
3.243
31,846
+0.05(+1.55%)
Sep 05, 2007
3.143
3.208
3.104
3.193
29,452
+0.01(+0.31%)
Sep 04, 2007
3.030
3.203
3.030
3.183
60,243
+0.14(+4.55%)
Aug 31, 2007
3.119
3.119
3.040
3.044
29,993
-0.05(-1.60%)
Aug 30, 2007
3.094
3.124
2.970
3.094
80,240
+0.00(+0.16%)
Aug 29, 2007
3.168
3.168
3.015
3.089
31,916
-0.08(-2.50%)
Aug 28, 2007
3.262
3.262
3.104
3.168
87,773
-0.09(-2.88%)
Aug 27, 2007
3.143
3.302
3.005
3.262
78,377
+0.09(+2.81%)
Aug 24, 2007
3.104
3.218
3.064
3.173
41,889
+0.04(+1.26%)
Aug 23, 2007
2.936
3.163
2.936
3.134
81,361
+0.14(+4.73%)
Aug 22, 2007
2.827
3.059
2.787
2.992
56,141
+0.22(+7.93%)
Aug 21, 2007
2.891
2.931
2.767
2.772
48,790
-0.10(-3.45%)
Aug 20, 2007
2.802
2.926
2.757
2.871
68,964
+0.06(+2.29%)
Aug 17, 2007
2.926
2.926
2.772
2.807
120,087
-0.01(-0.35%)
Aug 16, 2007
2.757
2.871
2.757
2.817
195,221
+0.04(+1.43%)
Aug 15, 2007
2.846
2.851
2.777
2.777
313,999
-0.08(-2.94%)
Aug 14, 2007
2.921
2.921
2.856
2.861
39,053
-0.05(-1.70%)
Aug 13, 2007
3.069
3.069
2.827
2.911
210,197
-0.16(-5.31%)
Aug 10, 2007
3.223
3.445
3.005
3.074
611,566
-0.28(-8.41%)
Aug 09, 2007
3.188
3.356
3.178
3.356
550,490
+0.12(+3.83%)
Aug 08, 2007
3.074
3.366
3.064
3.233
244,987
+0.17(+5.49%)
Aug 07, 2007
2.817
3.089
2.817
3.064
82,833
+0.21(+7.47%)
Aug 06, 2007
2.822
2.856
2.723
2.851
120,818
+0.00(+0.17%)
Aug 03, 2007
2.876
3.040
2.832
2.846
110,854
-0.21(-6.96%)
Aug 02, 2007
3.223
3.233
3.059
3.059
269,098
-0.16(-4.92%)
Aug 01, 2007
3.287
3.302
3.218
3.218
61,072
-0.08(-2.40%)
Jul 31, 2007
3.292
3.411
3.223
3.297
126,802
+0.09(+2.94%)
Jul 30, 2007
3.143
3.203
3.143
3.203
53,282
+0.04(+1.41%)
Jul 27, 2007
3.198
3.213
3.143
3.158
103,640
-0.06(-1.85%)
Jul 26, 2007
3.292
3.297
3.218
3.218
103,424
-0.07(-2.11%)
Jul 25, 2007
3.391
3.396
3.267
3.287
142,009
-0.10(-2.92%)
Jul 24, 2007
3.391
3.431
3.366
3.386
107,626
-0.00(-0.15%)
Jul 23, 2007
3.376
3.431
3.366
3.391
175,360
+0.04(+1.33%)
Jul 20, 2007
3.411
3.411
3.312
3.346
84,722
-0.05(-1.60%)
Jul 19, 2007
3.381
3.426
3.361
3.401
98,758
+0.05(+1.63%)
Jul 18, 2007
3.431
3.436
3.292
3.346
149,178
-0.09(-2.59%)
Jul 17, 2007
3.431
3.460
3.426
3.436
197,200
+0.03(+0.87%)
Jul 16, 2007
3.411
3.436
3.351
3.406
173,111
+0.09(+2.84%)
Jul 13, 2007
3.267
3.317
3.267
3.312
90,683
+0.04(+1.36%)
Jul 12, 2007
3.198
3.292
3.193
3.267
151,562
+0.07(+2.17%)
Jul 11, 2007
3.124
3.198
3.104
3.198
72,034
+0.06(+2.05%)
Jul 10, 2007
3.134
3.153
3.084
3.134
34,997
-0.00(-0.16%)
Jul 09, 2007
3.094
3.163
3.094
3.139
121,372
-0.01(-0.31%)
Jul 06, 2007
3.168
3.168
3.094
3.148
63,766
+0.00(+0.16%)
Jul 05, 2007
3.099
3.143
3.099
3.143
40,148
+0.03(+0.95%)
Jul 03, 2007
3.104
3.143
3.104
3.114
33,047
+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
.