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
)
50.22
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018
6.976
7.164
6.892
6.952
95,314
+0.06(+0.93%)
Oct 30, 2018
6.813
7.001
6.759
6.887
85,469
+0.09(+1.38%)
Oct 29, 2018
6.843
6.944
6.680
6.793
87,031
+0.03(+0.44%)
Oct 26, 2018
6.818
6.976
6.712
6.764
60,112
-0.18(-2.63%)
Oct 25, 2018
6.838
7.021
6.813
6.947
65,907
+0.15(+2.25%)
Oct 24, 2018
7.075
7.125
6.774
6.793
85,764
-0.24(-3.44%)
Oct 23, 2018
6.828
7.139
6.691
7.036
85,807
+0.12(+1.71%)
Oct 22, 2018
6.853
7.045
6.853
6.917
61,387
+0.06(+0.86%)
Oct 19, 2018
6.892
7.080
6.813
6.858
74,685
-0.04(-0.64%)
Oct 18, 2018
6.882
6.942
6.734
6.902
66,472
-0.01(-0.21%)
Oct 17, 2018
7.036
7.036
6.784
6.917
121,897
-0.04(-0.64%)
Oct 16, 2018
6.769
7.060
6.596
6.961
70,629
+0.23(+3.45%)
Oct 15, 2018
6.492
6.779
6.443
6.729
72,746
+0.25(+3.81%)
Oct 12, 2018
6.680
6.922
6.388
6.482
132,369
-0.13(-1.94%)
Oct 11, 2018
6.863
7.011
6.586
6.611
103,952
-0.27(-3.88%)
Oct 10, 2018
7.189
7.204
6.858
6.877
96,568
-0.31(-4.33%)
Oct 09, 2018
7.080
7.218
7.050
7.189
36,810
+0.12(+1.68%)
Oct 08, 2018
7.041
7.139
7.001
7.070
51,591
+0.00(+0.07%)
Oct 05, 2018
7.194
7.194
6.961
7.065
85,210
-0.12(-1.72%)
Oct 04, 2018
7.268
7.273
7.169
7.189
44,760
-0.10(-1.42%)
Oct 03, 2018
7.263
7.337
7.238
7.293
51,134
+0.03(+0.48%)
Oct 02, 2018
7.283
7.312
7.238
7.258
65,008
-0.02(-0.27%)
Oct 01, 2018
7.386
7.520
7.238
7.278
90,389
-0.11(-1.47%)
Sep 28, 2018
7.337
7.386
7.293
7.386
62,339
+0.07(+1.01%)
Sep 27, 2018
7.263
7.362
7.238
7.312
35,774
+0.05(+0.68%)
Sep 26, 2018
7.362
7.398
7.263
7.263
82,528
-0.07(-1.01%)
Sep 25, 2018
7.238
7.485
7.209
7.337
127,212
+0.22(+3.12%)
Sep 24, 2018
7.115
7.238
7.003
7.115
84,896
-0.07(-1.03%)
Sep 21, 2018
7.115
7.238
7.115
7.189
143,703
+0.05(+0.69%)
Sep 20, 2018
6.868
7.213
6.719
7.139
60,987
+0.27(+3.96%)
Sep 19, 2018
7.041
7.065
6.695
6.868
85,742
-0.20(-2.80%)
Sep 18, 2018
7.362
7.362
7.041
7.065
61,207
-0.27(-3.70%)
Sep 17, 2018
7.609
7.609
7.263
7.337
56,281
-0.27(-3.57%)
Sep 14, 2018
7.288
7.757
7.078
7.609
163,538
+0.30(+4.05%)
Sep 13, 2018
6.719
7.386
6.614
7.312
242,450
+0.57(+8.43%)
Sep 12, 2018
7.411
7.535
6.374
6.744
563,579
-0.72(-9.60%)
Sep 11, 2018
7.658
7.708
7.436
7.460
118,733
-0.19(-2.42%)
Sep 10, 2018
7.757
7.757
7.559
7.646
96,955
+0.04(+0.49%)
Sep 07, 2018
7.683
7.782
7.295
7.609
58,493
-0.07(-0.96%)
Sep 06, 2018
7.584
7.831
7.569
7.683
99,908
+0.07(+0.97%)
Sep 05, 2018
7.806
7.843
7.510
7.609
152,831
+0.00(+0.00%)
Sep 04, 2018
7.386
7.609
6.942
7.609
170,936
+0.15(+1.99%)
Aug 31, 2018
7.460
7.460
7.460
0
+0.12(+1.68%)
Aug 30, 2018
7.139
7.436
7.045
7.337
158,622
+0.20(+2.77%)
Aug 29, 2018
7.090
7.189
6.994
7.139
104,921
+0.02(+0.35%)
Aug 28, 2018
7.065
7.139
6.868
7.115
56,752
+0.05(+0.70%)
Aug 27, 2018
7.584
7.584
6.991
7.065
105,802
-0.47(-6.23%)
Aug 24, 2018
7.238
7.675
7.189
7.535
110,915
+0.32(+4.45%)
Aug 23, 2018
7.115
7.263
7.092
7.213
77,919
+0.05(+0.69%)
Aug 22, 2018
7.115
7.263
7.110
7.164
148,939
-0.10(-1.36%)
Aug 21, 2018
7.288
7.288
7.139
7.263
92,664
+0.02(+0.34%)
Aug 20, 2018
7.263
7.312
7.210
7.238
71,999
-0.05(-0.68%)
Aug 17, 2018
7.288
7.337
7.251
7.288
91,282
-0.05(-0.67%)
Aug 16, 2018
7.312
7.386
7.288
7.337
48,446
+0.07(+1.02%)
Aug 15, 2018
7.213
7.411
6.991
7.263
82,597
-0.02(-0.34%)
Aug 14, 2018
7.683
7.683
7.238
7.288
96,817
-0.37(-4.84%)
Aug 13, 2018
7.732
7.732
7.614
7.658
45,434
-0.07(-0.96%)
Aug 10, 2018
7.979
7.979
7.683
7.732
63,958
-0.27(-3.40%)
Aug 09, 2018
7.806
8.029
7.806
8.004
93,913
+0.17(+2.21%)
Aug 08, 2018
7.806
7.831
7.732
7.831
69,087
+0.00(+0.00%)
Aug 07, 2018
7.856
7.880
7.411
7.831
103,055
-0.02(-0.31%)
Aug 06, 2018
7.979
8.004
7.782
7.856
65,486
-0.10(-1.24%)
Aug 03, 2018
7.806
8.029
7.732
7.955
122,654
+0.12(+1.58%)
Aug 02, 2018
7.757
8.029
7.757
7.831
98,580
+0.02(+0.32%)
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
.