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 (%)
Dec 31, 2012
1.783
1.808
1.808
1.808
46,554
+0.00(+0.00%)
Dec 28, 2012
1.764
1.828
1.764
1.808
32,833
+0.04(+2.52%)
Dec 27, 2012
1.739
1.764
1.739
1.764
34,780
+0.03(+2.00%)
Dec 26, 2012
1.779
1.793
1.680
1.729
34,114
-0.02(-1.41%)
Dec 24, 2012
1.729
1.779
1.729
1.754
12,328
+0.02(+1.43%)
Dec 21, 2012
1.704
1.729
1.702
1.729
48,578
+0.02(+1.45%)
Dec 20, 2012
1.680
1.709
1.680
1.704
17,445
+0.02(+1.47%)
Dec 19, 2012
1.680
1.704
1.680
1.680
29,857
-0.01(-0.87%)
Dec 18, 2012
1.655
1.716
1.655
1.695
37,648
+0.03(+2.08%)
Dec 17, 2012
1.680
1.682
1.655
1.660
14,306
+0.00(+0.30%)
Dec 14, 2012
1.665
1.665
1.655
1.655
1,888
-0.03(-1.62%)
Dec 13, 2012
1.656
1.685
1.656
1.682
28,600
-0.00(-0.09%)
Dec 12, 2012
1.675
1.684
1.655
1.684
961
-0.00(-0.06%)
Dec 11, 2012
1.690
1.690
1.655
1.685
36,841
+0.03(+1.79%)
Dec 10, 2012
1.670
1.670
1.655
1.655
17,407
-0.01(-0.89%)
Dec 07, 2012
1.665
1.670
1.655
1.670
12,043
-0.01(-0.59%)
Dec 06, 2012
1.655
1.680
1.655
1.680
16,927
+0.04(+2.19%)
Dec 05, 2012
1.655
1.660
1.640
1.644
53,234
-0.01(-0.69%)
Dec 04, 2012
1.655
1.660
1.655
1.655
19,603
-0.01(-0.59%)
Nov 30, 2012
1.630
1.665
1.620
1.665
38,646
+0.05(+3.06%)
Nov 29, 2012
1.556
1.616
1.556
1.616
31,956
+0.05(+2.92%)
Nov 28, 2012
1.532
1.570
1.532
1.570
25,979
+0.04(+2.49%)
Nov 27, 2012
1.532
1.534
1.532
1.532
21,251
-0.01(-0.64%)
Nov 26, 2012
1.532
1.546
1.532
1.541
21,848
+0.00(+0.32%)
Nov 23, 2012
1.536
1.536
1.536
1.536
404
+0.00(+0.00%)
Nov 21, 2012
1.532
1.556
1.532
1.536
35,470
+0.00(+0.32%)
Nov 20, 2012
1.532
1.532
1.532
1.532
4,048
-0.03(-1.90%)
Nov 19, 2012
1.536
1.571
1.532
1.561
4,453
-0.01(-0.63%)
Nov 16, 2012
1.532
1.571
1.482
1.571
37,836
+0.04(+2.95%)
Nov 15, 2012
1.517
1.546
1.477
1.526
30,940
-0.03(-1.62%)
Nov 14, 2012
1.532
1.596
1.433
1.551
212,706
+0.01(+0.96%)
Nov 13, 2012
1.541
1.571
1.532
1.536
23,074
-0.02(-1.27%)
Nov 12, 2012
1.541
1.625
1.541
1.556
42,787
-0.06(-3.67%)
Nov 09, 2012
1.655
1.680
1.606
1.616
56,796
-0.06(-3.82%)
Nov 08, 2012
1.675
1.680
1.630
1.680
9,406
+0.05(+3.03%)
Nov 07, 2012
1.630
1.675
1.630
1.630
36,405
-0.02(-1.49%)
Nov 06, 2012
1.660
1.660
1.620
1.655
5,558
-0.00(-0.30%)
Nov 05, 2012
1.660
1.680
1.655
1.660
7,610
-0.01(-0.84%)
Nov 02, 2012
1.616
1.674
1.616
1.674
4,048
+0.05(+2.99%)
Nov 01, 2012
1.680
1.680
1.625
1.625
16,215
-0.05(-2.95%)
Oct 31, 2012
1.655
1.675
1.606
1.675
36,810
-0.00(-0.29%)
Oct 26, 2012
1.655
1.680
1.680
1.680
74,690
+0.02(+1.49%)
Oct 25, 2012
1.630
1.655
1.630
1.655
5,584
+0.02(+1.21%)
Oct 24, 2012
1.675
1.675
1.616
1.635
20,093
-0.03(-2.07%)
Oct 23, 2012
1.625
1.670
1.611
1.670
18,824
+0.01(+0.84%)
Oct 19, 2012
1.704
1.704
1.655
1.656
14,701
-0.03(-2.00%)
Oct 18, 2012
1.680
1.719
1.680
1.690
7,529
-0.00(-0.29%)
Oct 17, 2012
1.680
1.695
1.665
1.695
63,684
-0.02(-1.15%)
Oct 16, 2012
1.719
1.724
1.665
1.714
11,019
+0.02(+1.17%)
Oct 15, 2012
1.695
1.712
1.655
1.695
14,998
-0.01(-0.87%)
Oct 12, 2012
1.713
1.713
1.655
1.709
10,019
-0.01(-0.57%)
Oct 11, 2012
1.719
1.719
1.685
1.719
11,551
+0.03(+1.68%)
Oct 10, 2012
1.700
1.719
1.685
1.691
7,651
+0.03(+1.86%)
Oct 09, 2012
1.685
1.719
1.660
1.660
31,689
-0.06(-3.45%)
Oct 08, 2012
1.709
1.719
1.700
1.719
11,942
+0.00(+0.00%)
Oct 05, 2012
1.680
1.719
1.680
1.719
27,256
+0.06(+3.57%)
Oct 04, 2012
1.675
1.714
1.655
1.660
23,334
-0.02(-1.18%)
Oct 03, 2012
1.675
1.680
1.655
1.680
4,756
-0.02(-1.16%)
Oct 02, 2012
1.665
1.700
1.655
1.699
24,481
+0.01(+0.58%)
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
.