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 (%)
Apr 29, 2016
2.870
2.935
2.856
2.930
21,558
+0.05(+1.80%)
Apr 28, 2016
2.930
2.954
2.865
2.878
32,056
-0.06(-2.10%)
Apr 27, 2016
2.954
2.954
2.925
2.939
8,936
+0.01(+0.34%)
Apr 26, 2016
2.935
2.962
2.930
2.930
4,453
-0.02(-0.84%)
Apr 25, 2016
2.915
2.959
2.915
2.954
10,703
+0.03(+1.18%)
Apr 22, 2016
2.944
2.959
2.920
2.920
13,377
-0.04(-1.50%)
Apr 21, 2016
2.964
2.964
2.920
2.964
37,377
+0.00(+0.05%)
Apr 20, 2016
3.014
3.014
2.954
2.963
38,199
-0.05(-1.69%)
Apr 19, 2016
3.033
3.033
3.011
3.014
9,758
-0.01(-0.49%)
Apr 18, 2016
2.999
3.058
2.999
3.028
3,748
+0.04(+1.32%)
Apr 15, 2016
3.014
3.048
2.989
2.989
25,169
-0.02(-0.66%)
Apr 14, 2016
3.002
3.014
2.989
3.009
2,060
+0.01(+0.33%)
Apr 13, 2016
3.019
3.019
2.969
2.999
21,293
+0.03(+1.00%)
Apr 12, 2016
3.033
3.070
2.964
2.969
36,282
-0.09(-2.91%)
Apr 11, 2016
3.038
3.073
2.994
3.058
17,866
+0.02(+0.81%)
Apr 08, 2016
3.038
3.055
2.999
3.033
22,326
+0.00(+0.03%)
Apr 07, 2016
3.028
3.051
3.004
3.033
16,638
+0.00(+0.13%)
Apr 06, 2016
3.033
3.053
2.994
3.028
26,386
-0.01(-0.33%)
Apr 05, 2016
3.083
3.083
3.038
3.038
17,480
-0.04(-1.44%)
Apr 04, 2016
3.112
3.112
3.083
3.083
8,626
-0.03(-0.95%)
Apr 01, 2016
3.122
3.122
3.103
3.112
14,349
+0.02(+0.80%)
Mar 31, 2016
3.098
3.152
3.088
3.088
29,827
+0.00(+0.16%)
Mar 30, 2016
3.112
3.132
3.038
3.083
24,346
+0.00(+0.00%)
Mar 29, 2016
3.083
3.152
3.058
3.083
26,724
+0.02(+0.65%)
Mar 28, 2016
3.043
3.078
3.024
3.063
30,548
+0.00(+0.16%)
Mar 24, 2016
3.088
3.058
3.058
3.058
24,289
-0.02(-0.64%)
Mar 23, 2016
3.112
3.136
3.068
3.078
12,005
-0.02(-0.64%)
Mar 22, 2016
3.112
3.157
3.073
3.098
77,467
-0.01(-0.32%)
Mar 21, 2016
3.014
3.147
3.009
3.108
55,230
+0.11(+3.80%)
Mar 18, 2016
3.004
3.014
2.994
2.994
34,209
-0.01(-0.33%)
Mar 17, 2016
3.009
3.028
2.964
3.004
70,856
+0.02(+0.66%)
Mar 16, 2016
2.994
3.028
2.964
2.984
75,198
+0.00(+0.17%)
Mar 15, 2016
2.994
3.028
2.954
2.979
43,538
-0.01(-0.33%)
Mar 14, 2016
3.043
3.043
2.979
2.989
30,683
-0.04(-1.47%)
Mar 11, 2016
3.033
3.038
2.979
3.033
11,778
+0.01(+0.33%)
Mar 10, 2016
3.127
3.127
2.979
3.024
21,660
-0.07(-2.39%)
Mar 09, 2016
3.127
3.127
3.068
3.098
12,766
-0.00(-0.16%)
Mar 08, 2016
3.112
3.137
3.088
3.103
6,052
+0.00(+0.00%)
Mar 07, 2016
3.058
3.157
3.058
3.103
18,613
+0.04(+1.45%)
Mar 04, 2016
3.112
3.142
3.063
3.058
42,415
-0.06(-2.06%)
Mar 03, 2016
3.108
3.152
3.088
3.122
27,181
+0.03(+0.96%)
Mar 02, 2016
3.038
3.103
3.014
3.093
44,117
+0.06(+1.95%)
Mar 01, 2016
3.078
3.112
3.033
3.033
30,888
-0.04(-1.29%)
Feb 29, 2016
3.053
3.112
3.043
3.073
30,090
+0.04(+1.30%)
Feb 26, 2016
3.063
3.063
2.984
3.033
27,202
+0.01(+0.49%)
Feb 25, 2016
2.999
3.078
2.999
3.019
17,247
+0.00(+0.00%)
Feb 24, 2016
3.019
3.058
2.964
3.019
60,727
-0.00(-0.16%)
Feb 23, 2016
3.014
3.112
3.009
3.024
41,974
+0.01(+0.33%)
Feb 22, 2016
3.162
3.162
3.014
3.014
62,347
-0.03(-0.97%)
Feb 19, 2016
3.033
3.073
3.019
3.043
81,394
+0.02(+0.82%)
Feb 18, 2016
2.826
3.053
2.821
3.019
183,243
+0.30(+10.89%)
Feb 17, 2016
2.707
2.757
2.707
2.722
19,880
+0.05(+2.04%)
Feb 16, 2016
2.668
2.693
2.658
2.668
28,515
+0.04(+1.69%)
Feb 12, 2016
2.653
2.623
2.623
2.623
49,388
-0.03(-1.30%)
Feb 11, 2016
2.683
2.683
2.653
2.658
29,204
-0.05(-2.00%)
Feb 10, 2016
2.693
2.717
2.673
2.712
15,219
+0.04(+1.48%)
Feb 09, 2016
2.643
2.683
2.643
2.673
9,958
+0.01(+0.56%)
Feb 08, 2016
2.658
2.688
2.643
2.658
37,183
+0.01(+0.56%)
Feb 05, 2016
2.673
2.673
2.643
2.643
28,645
+0.02(+0.75%)
Feb 04, 2016
2.663
2.678
2.618
2.623
30,922
+0.02(+0.95%)
Feb 03, 2016
2.604
2.638
2.599
2.599
28,440
-0.02(-0.94%)
Feb 02, 2016
2.715
2.717
2.599
2.623
16,978
-0.11(-4.15%)
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
.