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 (%)
Feb 28, 2014
3.490
3.505
3.411
3.445
64,419
-0.02(-0.57%)
Feb 27, 2014
3.530
3.530
3.456
3.465
84,557
-0.02(-0.57%)
Feb 26, 2014
3.401
3.485
3.401
3.485
219,033
+0.06(+1.88%)
Feb 25, 2014
3.431
3.485
3.416
3.421
65,790
-0.02(-0.72%)
Feb 24, 2014
3.431
3.470
3.406
3.445
85,021
-0.02(-0.71%)
Feb 21, 2014
3.431
3.505
3.406
3.470
42,998
+0.03(+0.86%)
Feb 20, 2014
3.450
3.485
3.416
3.441
37,782
+0.04(+1.16%)
Feb 19, 2014
3.445
3.509
3.391
3.401
92,839
-0.07(-2.00%)
Feb 18, 2014
3.569
3.653
3.436
3.470
139,417
-0.11(-3.18%)
Feb 14, 2014
3.629
3.584
3.584
3.584
48,683
-0.04(-1.23%)
Feb 13, 2014
3.643
3.668
3.546
3.629
106,323
+0.01(+0.27%)
Feb 12, 2014
3.485
3.648
3.465
3.619
434,723
+0.15(+4.43%)
Feb 11, 2014
3.490
3.490
3.436
3.465
53,248
-0.02(-0.57%)
Feb 10, 2014
3.663
3.663
3.431
3.485
222,362
-0.20(-5.38%)
Feb 07, 2014
3.510
3.683
3.475
3.683
222,576
+0.21(+5.98%)
Feb 06, 2014
3.500
3.505
3.465
3.475
51,697
+0.02(+0.57%)
Feb 05, 2014
3.532
3.532
3.426
3.455
83,573
-0.08(-2.24%)
Feb 04, 2014
3.599
3.604
3.495
3.535
121,000
-0.03(-0.97%)
Feb 03, 2014
3.589
3.658
3.531
3.569
92,413
-0.04(-1.10%)
Jan 31, 2014
3.688
3.688
3.580
3.609
174,237
-0.06(-1.62%)
Jan 30, 2014
3.688
3.713
3.614
3.668
73,063
-0.01(-0.40%)
Jan 29, 2014
3.762
3.812
3.614
3.683
551,343
-0.06(-1.72%)
Jan 28, 2014
3.416
3.792
3.416
3.747
484,574
+0.28(+8.14%)
Jan 27, 2014
3.356
3.619
3.134
3.465
565,946
+0.15(+4.63%)
Jan 24, 2014
3.505
3.515
3.233
3.312
151,885
-0.28(-7.72%)
Jan 23, 2014
3.223
3.589
3.193
3.589
932,816
+0.37(+11.54%)
Jan 22, 2014
3.143
3.218
3.124
3.218
592,273
+0.06(+1.88%)
Jan 21, 2014
3.109
3.158
3.109
3.158
126,281
+0.05(+1.59%)
Jan 17, 2014
3.119
3.109
3.109
3.109
84,639
-0.03(-1.10%)
Jan 16, 2014
3.109
3.143
3.094
3.143
199,192
+0.02(+0.79%)
Jan 15, 2014
3.089
3.139
3.074
3.119
137,583
+0.03(+0.96%)
Jan 14, 2014
3.094
3.119
3.025
3.089
96,643
-0.03(-1.11%)
Jan 13, 2014
3.035
3.124
3.020
3.124
50,216
+0.06(+2.10%)
Jan 10, 2014
3.001
3.094
3.000
3.059
64,027
-0.03(-0.96%)
Jan 09, 2014
3.104
3.124
3.069
3.089
8,888
-0.00(-0.16%)
Jan 08, 2014
3.122
3.122
3.049
3.094
7,520
-0.03(-0.95%)
Jan 07, 2014
3.099
3.126
2.995
3.124
41,368
+0.01(+0.32%)
Jan 06, 2014
3.089
3.129
3.074
3.114
56,300
+0.04(+1.45%)
Jan 03, 2014
3.040
3.153
3.040
3.069
62,512
+0.02(+0.81%)
Jan 02, 2014
3.129
3.129
3.044
3.044
86,324
-0.06(-2.07%)
Dec 31, 2013
3.104
3.109
3.109
3.109
11,312
+0.03(+1.13%)
Dec 30, 2013
3.069
3.124
3.069
3.074
45,889
-0.03(-1.11%)
Dec 27, 2013
3.102
3.158
3.102
3.109
38,974
-0.05(-1.57%)
Dec 26, 2013
3.158
3.158
3.079
3.158
27,125
+0.00(+0.00%)
Dec 24, 2013
3.119
3.158
3.084
3.158
34,845
+0.00(+0.00%)
Dec 23, 2013
3.158
3.158
3.099
3.158
175,032
+0.01(+0.31%)
Dec 20, 2013
3.104
3.148
3.079
3.148
58,165
+0.00(+0.00%)
Dec 19, 2013
3.104
3.153
3.015
3.148
55,359
+0.05(+1.76%)
Dec 18, 2013
3.030
3.119
3.030
3.094
20,640
+0.03(+1.13%)
Dec 17, 2013
3.094
3.094
3.030
3.059
45,727
-0.01(-0.32%)
Dec 16, 2013
3.084
3.119
3.069
3.069
15,122
+0.01(+0.32%)
Dec 13, 2013
3.119
3.119
3.049
3.059
27,822
+0.00(+0.00%)
Dec 12, 2013
3.074
3.074
3.020
3.059
36,275
+0.00(+0.16%)
Dec 11, 2013
3.114
3.114
3.025
3.054
57,795
-0.07(-2.22%)
Dec 10, 2013
3.158
3.158
3.074
3.124
24,325
-0.03(-0.94%)
Dec 09, 2013
3.143
3.168
3.074
3.153
38,405
-0.00(-0.16%)
Dec 06, 2013
3.158
3.158
3.106
3.158
0
+0.01(+0.31%)
Dec 05, 2013
2.990
3.148
2.990
3.148
0
+0.01(+0.47%)
Dec 04, 2013
3.119
3.148
3.079
3.134
0
+0.00(+0.16%)
Dec 03, 2013
3.079
3.158
3.079
3.129
0
-0.00(-0.16%)
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
.