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 (%)
Nov 30, 2009
0.8169
1.040
0.8169
0.9159
36,556
+0.10(+12.12%)
Nov 27, 2009
0.7971
0.8837
0.7971
0.8169
20,619
-0.02(-2.37%)
Nov 25, 2009
0.8169
0.8862
0.8070
0.8367
45,888
+0.04(+4.98%)
Nov 24, 2009
0.8367
0.8664
0.7921
0.7971
13,676
-0.02(-3.01%)
Nov 23, 2009
0.8268
0.8410
0.8218
0.8218
19,908
+0.02(+3.11%)
Nov 20, 2009
0.8367
0.8416
0.7971
0.7971
5,150
-0.04(-5.29%)
Nov 19, 2009
0.7921
0.8862
0.7525
0.8416
44,159
+0.03(+3.66%)
Nov 18, 2009
0.7625
0.8664
0.7426
0.8119
65,023
-0.01(-1.20%)
Nov 17, 2009
0.7872
0.8862
0.7525
0.8218
37,675
+0.02(+2.47%)
Nov 16, 2009
0.7624
0.8317
0.7079
0.8020
69,091
-0.02(-2.99%)
Nov 13, 2009
0.8862
0.8664
0.7953
0.8268
15,557
-0.06(-6.70%)
Nov 12, 2009
0.8416
0.8862
0.8416
0.8862
10,564
+0.03(+3.74%)
Nov 11, 2009
0.9208
0.9317
0.8466
0.8542
17,193
-0.04(-4.14%)
Nov 10, 2009
0.9654
0.9654
0.8664
0.8911
19,435
-0.05(-5.26%)
Nov 09, 2009
0.9406
0.9703
0.9109
0.9406
97,552
+0.01(+1.06%)
Nov 06, 2009
0.9208
0.9654
0.9159
0.9307
11,311
+0.02(+2.73%)
Nov 05, 2009
0.8894
0.9060
0.8894
0.9060
3,243
+0.02(+2.23%)
Nov 04, 2009
0.9060
1.416
0.8763
0.8862
16,821
-0.05(-5.79%)
Nov 03, 2009
0.9604
0.9852
0.8862
0.9406
45,712
-0.00(-0.50%)
Nov 02, 2009
1.010
1.010
0.9406
0.9454
28,208
-0.01(-0.54%)
Oct 30, 2009
1.005
1.015
0.9505
0.9505
39,119
-0.05(-5.42%)
Oct 29, 2009
0.9951
1.010
0.9654
1.005
16,272
+0.04(+4.10%)
Oct 28, 2009
1.000
1.010
0.9406
0.9654
25,384
-0.04(-3.56%)
Oct 27, 2009
0.9703
1.010
0.9654
1.001
42,830
+0.05(+5.31%)
Oct 26, 2009
1.010
1.010
0.9505
0.9505
91,084
-0.06(-5.88%)
Oct 23, 2009
0.9951
1.030
0.9654
1.010
138,522
+0.10(+10.86%)
Oct 22, 2009
0.8169
0.9357
0.8169
0.9110
111,394
+0.10(+12.89%)
Oct 21, 2009
0.8070
0.8169
0.7871
0.8070
18,785
+0.01(+1.12%)
Oct 20, 2009
0.8020
0.8070
0.7476
0.7981
14,446
+0.01(+0.74%)
Oct 19, 2009
0.7327
0.8070
0.7327
0.7922
95,919
+0.05(+7.39%)
Oct 16, 2009
0.7327
0.7525
0.7278
0.7377
19,490
-0.02(-2.30%)
Oct 15, 2009
0.7476
0.7574
0.7129
0.7550
37,035
+0.01(+0.99%)
Oct 14, 2009
0.7476
0.7570
0.7426
0.7476
9,342
-0.01(-1.31%)
Oct 13, 2009
0.7575
0.7624
0.7575
0.7575
6,665
+0.00(+0.00%)
Oct 12, 2009
0.7525
0.7624
0.7476
0.7575
7,657
+0.02(+2.68%)
Oct 09, 2009
0.7426
0.7674
0.7178
0.7377
12,887
-0.00(-0.01%)
Oct 08, 2009
0.7475
0.7817
0.7178
0.7377
26,289
+0.01(+0.68%)
Oct 07, 2009
0.7377
0.7377
0.6832
0.7327
27,584
+0.01(+1.72%)
Oct 06, 2009
0.7377
0.7674
0.7079
0.7203
92,419
-0.01(-1.69%)
Oct 05, 2009
0.6931
0.7327
0.6683
0.7327
120,217
+0.03(+3.86%)
Oct 02, 2009
0.6436
0.7327
0.6436
0.7055
41,636
+0.05(+7.95%)
Oct 01, 2009
0.6634
0.7327
0.6436
0.6535
91,902
-0.00(-0.75%)
Sep 30, 2009
0.7030
0.7133
0.6535
0.6584
34,847
-0.03(-4.32%)
Sep 29, 2009
0.7674
0.7674
0.6436
0.6881
188,500
-0.10(-12.58%)
Sep 28, 2009
0.7921
0.7921
0.6931
0.7872
45,335
+0.02(+3.25%)
Sep 25, 2009
0.7674
0.7674
0.6980
0.7624
33,987
-0.00(-0.65%)
Sep 24, 2009
0.7674
0.7674
0.6931
0.7674
54,164
+0.00(+0.00%)
Sep 23, 2009
0.7426
0.7674
0.7079
0.7674
52,184
+0.02(+3.33%)
Sep 22, 2009
0.7327
0.7426
0.7144
0.7426
15,466
+0.01(+2.04%)
Sep 21, 2009
0.7178
0.7278
0.7079
0.7278
4,356
+0.00(+0.00%)
Sep 18, 2009
0.7426
0.7426
0.6436
0.7278
162,652
-0.01(-1.34%)
Sep 17, 2009
0.7327
0.7377
0.7030
0.7377
76,462
+0.01(+2.05%)
Sep 16, 2009
0.7030
0.7377
0.6931
0.7228
25,834
-0.01(-2.01%)
Sep 15, 2009
0.7079
0.7426
0.6881
0.7377
61,542
+0.02(+2.76%)
Sep 14, 2009
0.7228
0.7426
0.7146
0.7178
87,080
+0.03(+4.32%)
Sep 11, 2009
0.7426
0.7426
0.6881
0.6881
51,404
-0.04(-5.44%)
Sep 10, 2009
0.7228
0.7822
0.7228
0.7278
42,820
-0.01(-2.00%)
Sep 09, 2009
0.7030
0.7426
0.6881
0.7426
99,876
+0.04(+5.63%)
Sep 08, 2009
0.6832
0.8416
0.6701
0.7030
45,858
+0.02(+2.90%)
Sep 04, 2009
0.6782
0.6881
0.6594
0.6832
32,470
+0.03(+5.34%)
Sep 03, 2009
0.6436
0.6882
0.6436
0.6485
47,754
+0.02(+3.97%)
Sep 02, 2009
0.6832
0.6980
0.6238
0.6238
45,642
-0.05(-8.03%)
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
.