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
)
50.07
-0.15 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2012
1.472
1.477
1.472
1.472
20,443
+0.00(+0.34%)
Jul 30, 2012
1.482
1.482
1.467
1.467
24,218
-0.01(-0.67%)
Jul 27, 2012
1.457
1.477
1.457
1.477
823
+0.01(+1.01%)
Jul 26, 2012
1.477
1.482
1.457
1.462
4,177
-0.01(-0.67%)
Jul 25, 2012
1.457
1.472
1.457
1.472
4,297
-0.01(-0.67%)
Jul 24, 2012
1.457
1.482
1.457
1.482
3,441
+0.03(+2.39%)
Jul 23, 2012
1.457
1.457
1.443
1.448
22,218
-0.02(-1.52%)
Jul 20, 2012
1.457
1.470
1.457
1.470
1,113
-0.00(-0.16%)
Jul 19, 2012
1.467
1.472
1.465
1.472
12,549
-0.00(-0.00%)
Jul 18, 2012
1.467
1.472
1.467
1.472
1,032
+0.01(+0.71%)
Jul 17, 2012
1.457
1.472
1.457
1.462
4,169
+0.00(+0.31%)
Jul 16, 2012
1.457
1.463
1.452
1.457
31,228
+0.00(+0.34%)
Jul 13, 2012
1.452
1.452
1.452
1.452
7,179
+0.02(+1.38%)
Jul 12, 2012
1.433
1.452
1.433
1.433
2,945
-0.02(-1.69%)
Jul 11, 2012
1.472
1.472
1.452
1.457
17,510
+0.00(+0.00%)
Jul 10, 2012
1.472
1.472
1.457
1.457
18,828
+0.00(+0.00%)
Jul 09, 2012
1.457
1.472
1.457
1.457
12,256
+0.01(+0.68%)
Jul 06, 2012
1.433
1.464
1.433
1.448
4,246
+0.00(+0.00%)
Jul 05, 2012
1.433
1.452
1.433
1.448
5,865
+0.01(+1.03%)
Jul 03, 2012
1.433
1.433
1.433
1.433
29,744
+0.00(+0.00%)
Jul 02, 2012
1.433
1.467
1.433
1.433
68,202
-0.02(-1.36%)
Jun 29, 2012
1.457
1.467
1.433
1.452
73,421
+0.01(+0.68%)
Jun 28, 2012
1.423
1.443
1.418
1.443
32,620
-0.03(-2.01%)
Jun 27, 2012
1.433
1.477
1.418
1.472
89,314
+0.02(+1.36%)
Jun 26, 2012
1.408
1.452
1.393
1.452
66,988
+0.03(+2.44%)
Jun 25, 2012
1.408
1.532
1.398
1.418
99,192
+0.02(+1.77%)
Jun 22, 2012
1.418
1.452
1.364
1.393
74,044
-0.02(-1.40%)
Jun 21, 2012
1.467
1.472
1.413
1.413
48,659
-0.07(-4.67%)
Jun 20, 2012
1.469
1.482
1.469
1.482
809
-0.01(-0.99%)
Jun 19, 2012
1.472
1.497
1.467
1.497
6,183
+0.02(+1.34%)
Jun 18, 2012
1.467
1.497
1.467
1.477
5,262
+0.01(+1.01%)
Jun 15, 2012
1.468
1.468
1.428
1.462
24,927
-0.00(-0.34%)
Jun 14, 2012
1.467
1.497
1.467
1.467
19,747
+0.00(+0.00%)
Jun 13, 2012
1.482
1.497
1.467
1.467
19,957
-0.03(-1.98%)
Jun 12, 2012
1.472
1.497
1.467
1.497
10,262
+0.03(+2.36%)
Jun 11, 2012
1.507
1.507
1.457
1.462
13,225
-0.02(-1.66%)
Jun 08, 2012
1.487
1.523
1.467
1.487
17,943
-0.02(-1.63%)
Jun 07, 2012
1.472
1.512
1.472
1.512
119,044
+0.04(+3.03%)
Jun 06, 2012
1.413
1.467
1.408
1.467
87,676
+0.03(+2.41%)
Jun 05, 2012
1.408
1.433
1.408
1.433
49,165
+0.01(+1.05%)
Jun 04, 2012
1.418
1.418
1.408
1.418
30,446
+0.02(+1.77%)
Jun 01, 2012
1.433
1.472
1.393
1.393
60,077
-0.07(-5.05%)
May 31, 2012
1.408
1.467
1.408
1.467
26,457
+0.04(+3.12%)
May 30, 2012
1.428
1.433
1.408
1.423
44,941
+0.00(+0.35%)
May 29, 2012
1.418
1.438
1.413
1.418
45,534
+0.00(+0.00%)
May 25, 2012
1.413
1.443
1.408
1.418
18,472
+0.00(+0.00%)
May 24, 2012
1.408
1.430
1.403
1.418
70,739
+0.01(+0.70%)
May 23, 2012
1.398
1.413
1.373
1.408
38,863
-0.02(-1.38%)
May 22, 2012
1.364
1.437
1.359
1.428
61,703
+0.08(+6.25%)
May 21, 2012
1.304
1.378
1.270
1.344
43,295
+0.02(+1.87%)
May 18, 2012
1.354
1.373
1.309
1.319
27,220
-0.04(-2.91%)
May 17, 2012
1.408
1.422
1.339
1.359
133,768
-0.07(-5.17%)
May 16, 2012
1.408
1.443
1.408
1.433
4,914
+0.01(+0.38%)
May 15, 2012
1.383
1.428
1.344
1.427
181,221
+0.05(+3.92%)
May 14, 2012
1.448
1.457
1.349
1.373
342,706
-0.16(-10.61%)
May 11, 2012
1.467
1.536
1.467
1.536
25,653
+0.07(+4.71%)
May 10, 2012
1.502
1.502
1.467
1.467
41,136
-0.07(-4.50%)
May 09, 2012
1.467
1.536
1.457
1.536
56,060
+0.08(+5.75%)
May 08, 2012
1.448
1.482
1.433
1.453
20,563
+0.01(+0.38%)
May 07, 2012
1.487
1.541
1.448
1.448
18,719
-0.01(-1.01%)
May 04, 2012
1.462
1.532
1.443
1.462
38,395
+0.03(+2.07%)
May 03, 2012
1.482
1.482
1.433
1.433
5,971
-0.05(-3.65%)
May 02, 2012
1.487
1.522
1.487
1.487
13,073
+0.00(+0.00%)
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
.