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 29, 2019
10.19
10.28
9.936
10.25
363,712
+0.12(+1.17%)
Mar 28, 2019
9.886
10.14
9.783
10.13
142,831
+0.25(+2.55%)
Mar 27, 2019
9.941
9.990
9.778
9.877
126,829
-0.06(-0.65%)
Mar 26, 2019
10.11
10.16
9.881
9.941
116,377
-0.08(-0.79%)
Mar 25, 2019
9.674
10.04
9.634
10.02
158,070
+0.35(+3.63%)
Mar 22, 2019
10.15
10.18
9.585
9.669
215,555
-0.50(-4.91%)
Mar 21, 2019
10.29
10.58
10.06
10.17
188,759
-0.12(-1.20%)
Mar 20, 2019
10.42
10.46
10.14
10.29
169,157
-0.10(-0.95%)
Mar 19, 2019
10.45
10.68
10.33
10.39
168,467
-0.06(-0.57%)
Mar 18, 2019
10.34
10.45
10.18
10.45
93,375
+0.13(+1.24%)
Mar 15, 2019
10.23
10.44
10.23
10.32
231,747
+0.09(+0.92%)
Mar 14, 2019
10.28
10.41
10.13
10.23
95,502
-0.03(-0.34%)
Mar 13, 2019
10.32
10.36
10.19
10.26
98,269
-0.02(-0.19%)
Mar 12, 2019
10.34
10.38
10.16
10.28
140,823
-0.02(-0.24%)
Mar 11, 2019
10.03
10.45
9.936
10.31
190,057
+0.37(+3.73%)
Mar 08, 2019
9.644
10.09
9.634
9.936
153,014
+0.19(+1.98%)
Mar 07, 2019
10.12
10.15
9.718
9.743
209,849
-0.39(-3.81%)
Mar 06, 2019
10.35
10.35
10.03
10.13
140,226
-0.21(-2.05%)
Mar 05, 2019
10.99
10.99
10.20
10.34
256,102
-0.56(-5.12%)
Mar 04, 2019
10.91
11.19
10.65
10.90
366,402
+0.25(+2.32%)
Mar 01, 2019
10.62
11.13
10.62
10.65
255,225
+0.03(+0.33%)
Feb 28, 2019
10.24
10.62
10.10
10.62
218,253
+0.41(+3.97%)
Feb 27, 2019
9.980
10.23
9.857
10.21
153,935
+0.21(+2.07%)
Feb 26, 2019
10.35
10.35
9.970
10.01
186,875
-0.23(-2.22%)
Feb 25, 2019
10.41
10.60
10.23
10.23
143,262
-0.06(-0.58%)
Feb 22, 2019
10.13
10.41
10.13
10.29
218,186
+0.01(+0.10%)
Feb 21, 2019
10.46
10.50
10.15
10.28
148,862
-0.23(-2.16%)
Feb 20, 2019
10.62
10.77
10.29
10.51
283,114
-0.10(-0.98%)
Feb 19, 2019
10.45
10.62
10.24
10.61
215,286
+0.16(+1.56%)
Feb 15, 2019
10.62
10.62
10.38
10.45
175,278
-0.14(-1.31%)
Feb 14, 2019
10.37
10.62
10.37
10.59
278,202
+0.12(+1.13%)
Feb 13, 2019
10.62
10.62
10.18
10.47
587,066
+0.09(+0.86%)
Feb 12, 2019
9.837
10.66
9.758
10.38
770,517
+0.54(+5.47%)
Feb 11, 2019
10.01
10.16
9.570
9.842
238,742
-0.04(-0.45%)
Feb 08, 2019
9.634
9.941
9.264
9.886
237,819
+0.04(+0.45%)
Feb 07, 2019
9.753
9.872
9.570
9.842
282,989
+0.07(+0.76%)
Feb 06, 2019
9.382
9.783
9.298
9.768
248,846
+0.48(+5.16%)
Feb 05, 2019
9.165
9.511
8.952
9.289
609,231
+0.13(+1.40%)
Feb 04, 2019
7.905
9.214
7.905
9.160
450,509
+1.54(+20.16%)
Feb 01, 2019
7.609
7.806
7.460
7.624
59,910
-0.14(-1.78%)
Jan 31, 2019
7.708
7.806
7.396
7.762
47,153
+0.00(+0.06%)
Jan 30, 2019
7.653
7.851
7.478
7.757
55,981
+0.14(+1.88%)
Jan 29, 2019
7.668
7.748
7.594
7.614
64,000
-0.11(-1.41%)
Jan 28, 2019
7.905
7.905
7.708
7.722
49,197
-0.21(-2.68%)
Jan 25, 2019
7.905
8.004
7.683
7.935
64,363
+0.00(+0.06%)
Jan 24, 2019
7.495
7.930
7.460
7.930
73,118
+0.43(+5.73%)
Jan 23, 2019
7.821
7.821
7.034
7.500
83,965
-0.29(-3.74%)
Jan 22, 2019
8.251
8.251
7.787
7.792
55,866
-0.46(-5.63%)
Jan 18, 2019
8.113
8.310
8.108
8.256
112,736
+0.20(+2.45%)
Jan 17, 2019
7.960
8.187
7.960
8.058
30,206
+0.06(+0.74%)
Jan 16, 2019
8.073
8.183
7.950
7.999
46,179
-0.04(-0.55%)
Jan 15, 2019
7.737
8.078
7.616
8.043
63,830
+0.31(+4.03%)
Jan 14, 2019
7.880
7.930
7.732
7.732
43,469
-0.15(-1.88%)
Jan 11, 2019
7.559
8.029
7.559
7.880
120,832
+0.32(+4.18%)
Jan 10, 2019
7.465
7.638
7.426
7.564
58,007
+0.16(+2.20%)
Jan 09, 2019
7.411
7.544
7.327
7.401
63,484
-0.01(-0.13%)
Jan 08, 2019
7.367
7.648
7.243
7.411
72,493
+0.04(+0.54%)
Jan 07, 2019
7.327
7.626
7.184
7.372
71,922
+0.04(+0.54%)
Jan 04, 2019
7.317
7.656
7.065
7.332
83,591
+0.11(+1.57%)
Jan 03, 2019
7.584
7.638
7.169
7.218
54,228
-0.45(-5.86%)
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
.