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, 2012
1.634
1.668
1.624
1.668
38,566
+0.05(+3.06%)
Nov 29, 2012
1.559
1.619
1.559
1.619
31,890
+0.05(+2.92%)
Nov 28, 2012
1.535
1.573
1.535
1.573
25,925
+0.04(+2.49%)
Nov 27, 2012
1.535
1.537
1.535
1.535
21,207
-0.01(-0.64%)
Nov 26, 2012
1.535
1.550
1.535
1.545
21,803
+0.00(+0.32%)
Nov 23, 2012
1.540
1.540
1.540
1.540
403
+0.00(+0.00%)
Nov 21, 2012
1.535
1.559
1.535
1.540
35,397
+0.00(+0.32%)
Nov 20, 2012
1.535
1.535
1.535
1.535
4,039
-0.03(-1.90%)
Nov 19, 2012
1.540
1.574
1.535
1.564
4,443
-0.01(-0.63%)
Nov 16, 2012
1.535
1.574
1.485
1.574
37,758
+0.05(+2.95%)
Nov 15, 2012
1.520
1.550
1.480
1.529
30,876
-0.03(-1.62%)
Nov 14, 2012
1.535
1.599
1.436
1.555
212,265
+0.01(+0.97%)
Nov 13, 2012
1.545
1.574
1.535
1.540
23,027
-0.02(-1.27%)
Nov 12, 2012
1.545
1.629
1.545
1.559
42,699
-0.06(-3.67%)
Nov 09, 2012
1.658
1.683
1.609
1.619
56,678
-0.06(-3.82%)
Nov 08, 2012
1.678
1.683
1.634
1.683
9,386
+0.05(+3.03%)
Nov 07, 2012
1.634
1.678
1.634
1.634
36,330
-0.02(-1.49%)
Nov 06, 2012
1.663
1.663
1.624
1.658
5,546
-0.00(-0.30%)
Nov 05, 2012
1.663
1.683
1.658
1.663
7,594
-0.01(-0.84%)
Nov 02, 2012
1.619
1.677
1.619
1.677
4,039
+0.05(+2.99%)
Nov 01, 2012
1.683
1.683
1.629
1.629
16,181
-0.05(-2.95%)
Oct 31, 2012
1.658
1.678
1.609
1.678
36,734
-0.00(-0.29%)
Oct 26, 2012
1.658
1.683
1.683
1.683
74,535
+0.02(+1.49%)
Oct 25, 2012
1.634
1.658
1.634
1.658
5,572
+0.02(+1.21%)
Oct 24, 2012
1.678
1.678
1.619
1.639
20,051
-0.03(-2.07%)
Oct 23, 2012
1.629
1.673
1.614
1.673
18,785
+0.01(+0.84%)
Oct 19, 2012
1.708
1.708
1.658
1.659
14,670
-0.03(-2.00%)
Oct 18, 2012
1.683
1.723
1.683
1.693
7,514
-0.00(-0.29%)
Oct 17, 2012
1.683
1.698
1.668
1.698
63,552
-0.02(-1.15%)
Oct 16, 2012
1.723
1.728
1.668
1.718
10,996
+0.02(+1.17%)
Oct 15, 2012
1.698
1.715
1.658
1.698
14,967
-0.01(-0.87%)
Oct 12, 2012
1.716
1.716
1.658
1.713
9,998
-0.01(-0.57%)
Oct 11, 2012
1.723
1.723
1.688
1.723
11,527
+0.03(+1.68%)
Oct 10, 2012
1.703
1.723
1.688
1.694
7,635
+0.03(+1.86%)
Oct 09, 2012
1.688
1.723
1.663
1.663
31,623
-0.06(-3.45%)
Oct 08, 2012
1.713
1.723
1.703
1.723
11,917
+0.00(+0.00%)
Oct 05, 2012
1.683
1.723
1.683
1.723
27,200
+0.06(+3.57%)
Oct 04, 2012
1.678
1.718
1.658
1.663
23,285
-0.02(-1.18%)
Oct 03, 2012
1.678
1.683
1.658
1.683
4,746
-0.02(-1.16%)
Oct 02, 2012
1.668
1.703
1.658
1.703
24,430
+0.01(+0.58%)
Oct 01, 2012
1.658
1.698
1.658
1.693
1,211
+0.02(+1.48%)
Sep 28, 2012
1.634
1.673
1.634
1.668
11,877
+0.03(+1.81%)
Sep 27, 2012
1.673
1.678
1.634
1.639
15,933
+0.00(+0.30%)
Sep 26, 2012
1.708
1.708
1.634
1.634
45,852
-0.06(-3.51%)
Sep 25, 2012
1.703
1.718
1.693
1.693
56,557
-0.01(-0.58%)
Sep 24, 2012
1.673
1.703
1.639
1.703
38,196
+0.01(+0.88%)
Sep 21, 2012
1.703
1.703
1.634
1.688
29,193
+0.00(+0.29%)
Sep 20, 2012
1.683
1.692
1.634
1.683
66,362
+0.03(+1.80%)
Sep 19, 2012
1.535
1.673
1.535
1.654
66,414
+0.09(+6.03%)
Sep 18, 2012
1.584
1.634
1.559
1.559
33,365
-0.01(-0.89%)
Sep 17, 2012
1.555
1.634
1.535
1.573
12,693
+0.04(+2.45%)
Sep 14, 2012
1.545
1.574
1.535
1.536
9,659
+0.01(+0.40%)
Sep 13, 2012
1.505
1.530
1.490
1.530
8,002
+0.04(+2.66%)
Sep 12, 2012
1.485
1.510
1.475
1.490
113,559
+0.01(+1.01%)
Sep 11, 2012
1.569
1.584
1.460
1.475
65,427
-0.08(-5.25%)
Sep 10, 2012
1.644
1.683
1.535
1.557
92,261
-0.09(-5.27%)
Sep 07, 2012
1.639
1.654
1.599
1.644
11,513
-0.01(-0.60%)
Sep 06, 2012
1.654
1.654
1.584
1.654
51,002
+0.00(+0.00%)
Sep 05, 2012
1.609
1.658
1.609
1.654
16,228
+0.06(+4.08%)
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
.