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 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%)
Sep 01, 2011
1.252
1.322
1.193
1.297
43,002
-0.01(-1.10%)
Aug 31, 2011
1.252
1.337
1.213
1.311
37,924
+0.04(+2.91%)
Aug 30, 2011
1.267
1.307
1.204
1.274
44,972
-0.04(-3.23%)
Aug 29, 2011
1.267
1.317
1.262
1.317
20,844
+0.07(+5.56%)
Aug 26, 2011
1.256
1.256
1.248
1.248
1,131
-0.01(-1.18%)
Aug 25, 2011
1.287
1.287
1.262
1.262
4,040
-0.01(-0.97%)
Aug 24, 2011
1.307
1.310
1.252
1.275
18,552
-0.06(-4.28%)
Aug 23, 2011
1.307
1.337
1.304
1.332
8,330
-0.00(-0.11%)
Aug 22, 2011
1.351
1.351
1.252
1.333
6,175
-0.02(-1.35%)
Aug 19, 2011
1.351
1.351
1.282
1.351
9,623
+0.02(+1.87%)
Aug 18, 2011
1.332
1.356
1.252
1.327
15,517
-0.02(-1.47%)
Aug 17, 2011
1.337
1.371
1.322
1.347
8,484
-0.00(-0.37%)
Aug 16, 2011
1.332
1.351
1.262
1.351
1,906
+0.08(+6.23%)
Aug 15, 2011
1.287
1.361
1.243
1.272
16,251
-0.03(-2.28%)
Aug 12, 2011
1.144
1.302
1.144
1.302
31,163
+0.11(+9.58%)
Aug 11, 2011
1.188
1.213
1.173
1.188
30,427
-0.02(-2.04%)
Aug 10, 2011
1.213
1.297
1.168
1.213
96,776
-0.01(-0.81%)
Aug 09, 2011
1.168
1.238
1.144
1.223
66,889
-0.01(-1.20%)
Aug 08, 2011
1.193
1.262
1.144
1.238
68,992
-0.03(-2.72%)
Aug 05, 2011
1.248
1.272
1.183
1.272
38,956
-0.01(-0.77%)
Aug 04, 2011
1.238
1.282
1.178
1.282
30,193
+0.04(+3.19%)
Aug 03, 2011
1.243
1.277
1.188
1.243
47,794
-0.01(-0.79%)
Aug 02, 2011
1.252
1.257
1.213
1.252
71,285
-0.02(-1.94%)
Aug 01, 2011
1.272
1.287
1.243
1.277
11,350
-0.00(-0.39%)
Jul 29, 2011
1.317
1.337
1.277
1.282
3,979
-0.04(-3.36%)
Jul 28, 2011
1.243
1.347
1.243
1.327
28,086
+0.07(+5.51%)
Jul 27, 2011
1.277
1.277
1.238
1.257
30,003
-0.02(-1.55%)
Jul 26, 2011
1.287
1.287
1.243
1.277
41,891
-0.03(-2.27%)
Jul 25, 2011
1.307
1.332
1.277
1.307
15,362
+0.01(+0.76%)
Jul 22, 2011
1.307
1.361
1.297
1.297
54,777
-0.04(-2.86%)
Jul 21, 2011
1.337
1.351
1.322
1.335
32,417
-0.00(-0.11%)
Jul 20, 2011
1.356
1.361
1.336
1.337
13,027
+0.00(+0.00%)
Jul 19, 2011
1.317
1.373
1.317
1.337
37,546
-0.00(-0.37%)
Jul 18, 2011
1.361
1.366
1.292
1.342
152,208
-0.04(-3.21%)
Jul 15, 2011
1.366
1.391
1.366
1.386
19,770
-0.00(-0.36%)
Jul 14, 2011
1.416
1.416
1.376
1.391
18,087
-0.03(-2.43%)
Jul 13, 2011
1.411
1.436
1.391
1.426
67,964
+0.03(+2.49%)
Jul 12, 2011
1.386
1.391
1.381
1.391
2,020
+0.00(+0.00%)
Jul 11, 2011
1.391
1.391
1.376
1.391
1,767
+0.00(+0.04%)
Jul 08, 2011
1.396
1.396
1.377
1.391
5,502
-0.00(-0.04%)
Jul 07, 2011
1.406
1.423
1.371
1.391
15,705
-0.03(-2.43%)
Jul 06, 2011
1.436
1.436
1.411
1.426
14,283
+0.00(+0.00%)
Jul 05, 2011
1.465
1.465
1.418
1.426
34,350
-0.01(-1.03%)
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
.