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 (%)
Mar 31, 2017
5.040
5.064
4.916
5.040
51,824
+0.00(+0.00%)
Mar 30, 2017
5.064
5.089
4.982
5.040
68,062
+0.00(+0.00%)
Mar 29, 2017
5.089
5.212
4.867
5.040
83,506
-0.12(-2.39%)
Mar 28, 2017
5.114
5.188
5.035
5.163
32,240
+0.02(+0.48%)
Mar 27, 2017
5.114
5.212
5.040
5.138
30,612
+0.02(+0.48%)
Mar 24, 2017
5.040
5.188
5.015
5.114
30,007
+0.05(+0.98%)
Mar 23, 2017
5.114
5.114
4.965
5.064
37,063
+0.05(+0.99%)
Mar 22, 2017
4.990
5.040
4.965
5.015
55,623
-0.05(-0.98%)
Mar 21, 2017
5.188
5.212
5.015
5.064
112,645
-0.12(-2.38%)
Mar 20, 2017
5.261
5.262
5.126
5.188
104,529
-0.10(-1.87%)
Mar 17, 2017
5.287
5.311
5.188
5.287
122,856
+0.02(+0.47%)
Mar 16, 2017
5.163
5.410
5.114
5.262
230,126
+0.10(+1.91%)
Mar 15, 2017
5.188
5.212
5.138
5.163
100,697
-0.02(-0.48%)
Mar 14, 2017
5.089
5.188
5.040
5.188
59,900
+0.15(+2.94%)
Mar 13, 2017
4.990
5.138
4.990
5.040
123,291
+0.07(+1.49%)
Mar 10, 2017
4.941
5.015
4.916
4.965
91,219
+0.02(+0.50%)
Mar 09, 2017
4.891
5.015
4.842
4.941
220,050
+0.07(+1.52%)
Mar 08, 2017
4.644
4.891
4.595
4.867
129,515
+0.17(+3.68%)
Mar 07, 2017
4.694
4.718
4.595
4.694
115,153
+0.05(+1.06%)
Mar 06, 2017
4.521
4.694
4.496
4.644
87,608
+0.12(+2.73%)
Mar 03, 2017
4.397
4.521
4.298
4.521
68,172
+0.17(+3.98%)
Mar 02, 2017
4.346
4.422
4.323
4.348
37,630
+0.05(+1.15%)
Mar 01, 2017
4.348
4.373
4.175
4.298
48,258
+0.02(+0.58%)
Feb 28, 2017
4.249
4.411
4.101
4.274
67,194
-0.02(-0.57%)
Feb 27, 2017
4.298
4.397
4.249
4.298
34,535
+0.02(+0.58%)
Feb 24, 2017
4.224
4.298
4.224
4.274
17,948
+0.00(+0.00%)
Feb 23, 2017
4.274
4.348
4.274
4.274
19,871
-0.07(-1.70%)
Feb 22, 2017
4.397
4.397
4.289
4.348
28,562
-0.02(-0.57%)
Feb 21, 2017
4.447
4.447
4.323
4.373
62,511
-0.05(-1.12%)
Feb 17, 2017
4.422
4.422
4.422
0
+0.12(+2.87%)
Feb 16, 2017
4.348
4.397
4.274
4.298
38,508
-0.10(-2.25%)
Feb 15, 2017
4.323
4.397
4.153
4.397
100,090
+0.00(+0.00%)
Feb 14, 2017
4.375
4.422
4.274
4.397
56,475
-0.02(-0.56%)
Feb 13, 2017
4.447
4.496
4.249
4.422
70,289
-0.02(-0.56%)
Feb 10, 2017
4.496
4.496
4.397
4.447
43,171
+0.00(+0.00%)
Feb 09, 2017
4.447
4.496
4.447
4.447
28,404
+0.02(+0.56%)
Feb 08, 2017
4.447
4.521
4.274
4.422
106,065
-0.12(-2.72%)
Feb 07, 2017
4.521
4.595
4.490
4.545
75,565
+0.05(+1.10%)
Feb 06, 2017
4.545
4.623
4.229
4.496
190,565
-0.07(-1.62%)
Feb 03, 2017
4.669
4.669
4.496
4.570
78,646
-0.10(-2.12%)
Feb 02, 2017
4.669
4.694
4.545
4.669
63,338
+0.00(+0.00%)
Feb 01, 2017
4.743
4.743
4.595
4.669
45,088
-0.07(-1.56%)
Jan 31, 2017
4.521
4.817
4.397
4.743
90,875
+0.25(+5.49%)
Jan 30, 2017
4.545
4.545
4.447
4.496
24,239
-0.07(-1.62%)
Jan 27, 2017
4.570
4.570
4.521
4.570
11,330
+0.07(+1.65%)
Jan 26, 2017
4.545
4.570
4.496
4.496
9,429
-0.05(-1.09%)
Jan 25, 2017
4.545
4.558
4.447
4.545
58,758
+0.00(+0.00%)
Jan 24, 2017
4.570
4.570
4.496
4.545
55,244
-0.05(-1.08%)
Jan 23, 2017
4.570
4.644
4.521
4.595
104,252
+0.07(+1.64%)
Jan 20, 2017
4.521
4.570
4.447
4.521
40,087
+0.04(+0.83%)
Jan 19, 2017
4.422
4.521
4.298
4.484
49,869
+0.11(+2.54%)
Jan 18, 2017
4.323
4.471
4.249
4.373
68,042
+0.10(+2.31%)
Jan 17, 2017
4.274
4.323
4.259
4.274
44,400
+0.00(+0.00%)
Jan 13, 2017
4.274
4.274
4.274
0
+0.02(+0.58%)
Jan 12, 2017
4.101
4.422
4.027
4.249
61,557
+0.20(+4.88%)
Jan 11, 2017
4.027
4.101
3.977
4.051
33,092
+0.07(+1.86%)
Jan 10, 2017
3.977
4.101
3.829
3.977
25,781
-0.05(-1.23%)
Jan 09, 2017
4.101
4.150
3.755
4.027
51,140
-0.10(-2.40%)
Jan 06, 2017
4.150
4.224
4.125
4.125
30,791
-0.02(-0.60%)
Jan 05, 2017
4.125
4.200
4.081
4.150
19,893
+0.02(+0.60%)
Jan 04, 2017
4.175
4.249
4.027
4.125
80,613
-0.05(-1.18%)
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
.