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 (%)
Jan 31, 2018
4.505
4.629
4.381
4.530
62,300
+0.02(+0.55%)
Jan 30, 2018
4.455
4.542
4.356
4.505
162,870
+0.00(+0.00%)
Jan 29, 2018
4.554
4.616
4.505
4.505
37,829
-0.05(-1.09%)
Jan 26, 2018
4.629
4.629
4.480
4.554
37,815
-0.02(-0.54%)
Jan 25, 2018
4.563
4.653
4.530
4.579
28,617
-0.02(-0.54%)
Jan 24, 2018
4.604
4.653
4.554
4.604
22,879
+0.00(+0.00%)
Jan 23, 2018
4.653
4.678
4.604
4.604
40,206
-0.05(-1.06%)
Jan 22, 2018
4.653
4.678
4.579
4.653
55,512
+0.00(+0.00%)
Jan 19, 2018
4.480
4.653
4.480
4.653
89,879
+0.14(+3.01%)
Jan 18, 2018
4.604
4.703
4.406
4.517
66,562
-0.14(-2.93%)
Jan 17, 2018
4.530
4.703
4.505
4.653
50,598
+0.17(+3.87%)
Jan 16, 2018
4.678
4.728
4.455
4.480
56,442
-0.17(-3.72%)
Jan 12, 2018
4.653
4.653
4.653
0
+0.00(+0.00%)
Jan 11, 2018
4.480
4.797
4.455
4.653
113,815
+0.22(+5.03%)
Jan 10, 2018
4.431
4.728
4.381
4.431
52,783
+0.02(+0.56%)
Jan 09, 2018
4.629
4.728
4.356
4.406
78,206
-0.20(-4.30%)
Jan 08, 2018
4.505
4.898
4.505
4.604
82,860
+0.10(+2.20%)
Jan 05, 2018
4.530
4.629
4.455
4.505
51,359
-0.02(-0.55%)
Jan 04, 2018
4.455
4.604
4.332
4.530
91,342
+0.10(+2.23%)
Jan 03, 2018
4.257
4.577
4.257
4.431
80,456
+0.15(+3.47%)
Jan 02, 2018
4.282
4.381
4.158
4.282
97,186
-0.05(-1.14%)
Dec 29, 2017
4.332
4.332
4.332
0
+0.05(+1.16%)
Dec 28, 2017
4.282
4.431
4.257
4.282
87,518
+0.02(+0.58%)
Dec 27, 2017
4.134
4.455
4.059
4.257
167,962
+0.15(+3.61%)
Dec 26, 2017
3.960
4.307
3.960
4.109
115,964
+0.20(+5.06%)
Dec 22, 2017
4.010
4.158
3.911
3.911
212,674
-0.12(-3.07%)
Dec 21, 2017
4.183
4.183
3.985
4.035
121,295
-0.15(-3.55%)
Dec 20, 2017
4.158
4.233
4.134
4.183
58,401
+0.05(+1.20%)
Dec 19, 2017
4.282
4.282
4.084
4.134
101,060
-0.12(-2.91%)
Dec 18, 2017
4.356
4.615
4.208
4.257
81,395
-0.07(-1.71%)
Dec 15, 2017
4.282
4.406
4.282
4.332
165,912
+0.02(+0.57%)
Dec 14, 2017
4.208
4.356
4.208
4.307
88,461
+0.10(+2.35%)
Dec 13, 2017
4.282
4.307
4.134
4.208
183,644
-0.10(-2.30%)
Dec 12, 2017
4.431
4.505
4.282
4.307
158,848
-0.07(-1.70%)
Dec 11, 2017
4.455
4.515
4.345
4.381
69,580
-0.05(-1.12%)
Dec 08, 2017
4.505
4.629
4.406
4.431
49,228
-0.02(-0.56%)
Dec 07, 2017
4.356
4.684
4.356
4.455
102,462
-0.17(-3.74%)
Dec 06, 2017
4.678
4.728
4.183
4.629
148,243
-0.10(-2.09%)
Dec 05, 2017
5.000
5.025
4.678
4.728
65,467
-0.22(-4.50%)
Dec 04, 2017
5.000
5.000
4.926
4.950
14,590
-0.02(-0.50%)
Dec 01, 2017
4.901
4.975
4.851
4.975
37,358
+0.02(+0.50%)
Nov 30, 2017
4.901
5.000
4.780
4.950
29,825
+0.10(+2.04%)
Nov 29, 2017
4.802
4.851
4.802
4.851
22,218
+0.07(+1.55%)
Nov 28, 2017
4.728
4.802
4.690
4.777
27,282
+0.07(+1.58%)
Nov 27, 2017
4.703
4.728
4.678
4.703
16,093
+0.02(+0.53%)
Nov 24, 2017
4.777
4.777
4.653
4.678
15,328
-0.15(-3.08%)
Nov 22, 2017
4.777
4.851
4.703
4.827
28,278
+0.07(+1.56%)
Nov 21, 2017
4.777
4.802
4.629
4.752
33,304
+0.02(+0.52%)
Nov 20, 2017
4.579
4.728
4.579
4.728
21,961
+0.12(+2.69%)
Nov 17, 2017
4.579
4.653
4.579
4.604
43,733
-0.02(-0.53%)
Nov 16, 2017
4.629
4.690
4.604
4.629
24,248
+0.00(+0.00%)
Nov 15, 2017
4.629
4.703
4.604
4.629
24,917
+0.02(+0.54%)
Nov 14, 2017
4.604
4.604
4.579
4.604
16,408
-0.02(-0.53%)
Nov 13, 2017
4.653
4.703
4.604
4.629
19,244
-0.02(-0.53%)
Nov 10, 2017
4.728
4.752
4.629
4.653
19,228
-0.05(-1.05%)
Nov 09, 2017
4.752
4.851
4.703
4.703
23,200
-0.10(-2.06%)
Nov 08, 2017
4.752
4.827
4.559
4.802
73,499
+0.07(+1.57%)
Nov 07, 2017
4.876
4.876
4.728
4.728
46,856
-0.15(-3.05%)
Nov 06, 2017
4.975
4.975
4.752
4.876
32,662
-0.02(-0.51%)
Nov 03, 2017
5.074
5.074
4.876
4.901
65,827
-0.15(-2.94%)
Nov 02, 2017
5.049
5.074
4.975
5.049
31,579
+0.02(+0.49%)
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
.