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, 2015
2.990
3.015
2.964
2.995
57,975
+0.10(+3.42%)
Sep 29, 2015
2.907
2.961
2.857
2.896
42,341
+0.02(+0.83%)
Sep 28, 2015
2.936
2.970
2.738
2.872
40,951
-0.05(-1.66%)
Sep 25, 2015
2.881
2.961
2.842
2.921
35,736
-0.01(-0.17%)
Sep 24, 2015
2.909
2.951
2.909
2.926
14,971
+0.00(+0.17%)
Sep 23, 2015
2.837
2.961
2.837
2.921
47,625
+0.07(+2.43%)
Sep 22, 2015
2.772
2.852
2.748
2.852
20,221
+0.08(+2.86%)
Sep 21, 2015
2.728
2.772
2.723
2.772
8,564
-0.01(-0.53%)
Sep 18, 2015
2.672
2.787
2.663
2.787
60,050
+0.05(+1.99%)
Sep 17, 2015
2.822
2.866
2.733
2.733
42,626
-0.09(-3.33%)
Sep 16, 2015
2.827
2.886
2.817
2.827
5,484
+0.00(+0.00%)
Sep 15, 2015
2.792
2.891
2.787
2.827
21,946
-0.02(-0.70%)
Sep 14, 2015
2.817
2.881
2.792
2.847
32,052
+0.06(+2.13%)
Sep 11, 2015
2.787
2.847
2.767
2.787
15,755
+0.00(+0.18%)
Sep 10, 2015
2.787
2.806
2.733
2.782
23,293
-0.00(-0.18%)
Sep 09, 2015
2.748
2.842
2.748
2.787
38,760
+0.03(+1.26%)
Sep 08, 2015
3.069
3.144
2.762
2.753
178,964
-0.13(-4.47%)
Sep 04, 2015
2.837
2.881
2.881
2.881
10,907
-0.02(-0.68%)
Sep 03, 2015
2.911
2.951
2.857
2.901
10,521
+0.07(+2.45%)
Sep 02, 2015
2.966
2.966
2.832
2.832
16,234
-0.08(-2.89%)
Sep 01, 2015
2.970
2.970
2.758
2.916
15,523
-0.03(-1.01%)
Aug 31, 2015
3.000
3.000
2.911
2.946
25,598
-0.07(-2.30%)
Aug 28, 2015
3.000
3.020
2.990
3.015
17,595
+0.07(+2.35%)
Aug 27, 2015
2.946
2.995
2.728
2.946
4,944
+0.14(+5.01%)
Aug 26, 2015
2.787
2.837
2.723
2.805
10,249
-0.02(-0.77%)
Aug 25, 2015
2.822
2.921
2.822
2.827
7,998
+0.10(+3.63%)
Aug 24, 2015
2.673
2.743
2.673
2.728
15,191
-0.09(-3.33%)
Aug 21, 2015
2.787
2.970
2.649
2.822
44,914
-0.03(-1.17%)
Aug 20, 2015
2.882
2.882
2.772
2.855
16,098
-0.04(-1.35%)
Aug 19, 2015
2.881
2.980
2.881
2.894
29,210
-0.03(-1.13%)
Aug 18, 2015
2.921
2.961
2.886
2.928
23,390
+0.01(+0.40%)
Aug 17, 2015
2.921
2.970
2.916
2.916
9,935
-0.02(-0.84%)
Aug 14, 2015
2.921
2.965
2.921
2.941
14,939
-0.01(-0.34%)
Aug 13, 2015
2.951
2.951
2.951
2.951
391
+0.00(+0.08%)
Aug 12, 2015
2.931
2.951
2.931
2.948
6,528
-0.00(-0.08%)
Aug 11, 2015
3.010
3.010
2.921
2.951
13,008
-0.06(-1.97%)
Aug 10, 2015
3.020
3.035
2.927
3.010
18,033
+0.01(+0.50%)
Aug 07, 2015
2.896
2.995
2.871
2.995
38,546
+0.11(+3.95%)
Aug 06, 2015
2.803
2.916
2.797
2.881
7,457
-0.01(-0.51%)
Aug 05, 2015
2.901
2.956
2.881
2.896
22,748
-0.00(-0.17%)
Aug 04, 2015
2.624
2.901
2.624
2.901
29,700
+0.04(+1.38%)
Aug 03, 2015
2.921
2.921
2.861
2.861
6,898
-0.03(-1.20%)
Jul 31, 2015
2.861
2.921
2.861
2.896
33,241
+0.04(+1.56%)
Jul 29, 2015
2.857
2.852
2.852
2.852
103
+0.03(+1.23%)
Jul 28, 2015
2.871
2.871
2.624
2.817
34,924
+0.11(+4.02%)
Jul 27, 2015
2.748
2.822
2.624
2.708
47,946
-0.09(-3.19%)
Jul 24, 2015
2.852
2.921
2.683
2.797
49,023
-0.09(-3.25%)
Jul 23, 2015
2.857
2.970
2.832
2.891
27,519
-0.06(-2.01%)
Jul 22, 2015
2.961
2.990
2.906
2.951
10,537
-0.04(-1.25%)
Jul 21, 2015
2.936
2.995
2.936
2.988
41,475
+0.07(+2.29%)
Jul 20, 2015
2.951
2.970
2.866
2.921
28,476
-0.02(-0.67%)
Jul 17, 2015
2.946
2.946
2.827
2.941
16,690
+0.02(+0.68%)
Jul 16, 2015
2.911
2.921
2.782
2.921
18,199
+0.01(+0.51%)
Jul 15, 2015
2.881
2.906
2.876
2.906
13,703
+0.03(+1.21%)
Jul 14, 2015
2.837
2.880
2.837
2.871
4,486
-0.02(-0.60%)
Jul 13, 2015
2.911
2.911
2.758
2.889
18,381
+0.00(+0.09%)
Jul 10, 2015
2.810
2.886
2.810
2.886
9,972
+0.00(+0.00%)
Jul 09, 2015
2.861
2.886
2.832
2.886
9,229
+0.04(+1.57%)
Jul 08, 2015
2.787
2.842
2.772
2.842
15,054
+0.10(+3.80%)
Jul 07, 2015
2.822
2.822
2.738
2.738
10,901
-0.08(-2.98%)
Jul 06, 2015
2.738
2.822
2.738
2.822
6,655
+0.07(+2.70%)
Jul 02, 2015
2.767
2.748
2.748
2.748
2,019
-0.09(-3.14%)
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
.