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
)
45.50
+0.69 (+1.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2020
10.37
10.37
9.495
9.921
199,802
-0.34(-3.33%)
Apr 29, 2020
9.896
10.42
9.891
10.26
331,998
+0.61(+6.31%)
Apr 28, 2020
8.980
9.732
8.881
9.653
190,146
+0.92(+10.48%)
Apr 27, 2020
8.812
9.034
8.648
8.737
158,882
+0.00(+0.06%)
Apr 24, 2020
9.366
9.474
8.569
8.732
293,512
-0.51(-5.52%)
Apr 23, 2020
8.445
9.396
8.445
9.242
356,602
+0.79(+9.31%)
Apr 22, 2020
7.836
8.495
7.713
8.455
156,826
+0.77(+9.98%)
Apr 21, 2020
8.089
8.138
7.564
7.688
180,600
-0.55(-6.73%)
Apr 20, 2020
8.351
8.490
8.062
8.242
177,093
-0.17(-2.00%)
Apr 17, 2020
8.257
8.945
8.104
8.411
449,460
+0.40(+5.01%)
Apr 16, 2020
8.421
8.629
7.896
8.010
196,689
-0.49(-5.71%)
Apr 15, 2020
8.411
8.515
7.990
8.495
273,992
-0.17(-1.94%)
Apr 14, 2020
8.856
8.975
8.515
8.663
267,995
-0.04(-0.51%)
Apr 13, 2020
8.737
8.930
8.609
8.708
158,953
-0.03(-0.34%)
Apr 09, 2020
8.713
9.034
8.515
8.737
344,417
+0.22(+2.62%)
Apr 08, 2020
8.391
9.069
8.203
8.515
279,885
+0.17(+2.02%)
Apr 07, 2020
7.673
8.950
7.673
8.346
344,167
+0.87(+11.66%)
Apr 06, 2020
6.931
7.619
6.931
7.475
277,443
+0.70(+10.30%)
Apr 03, 2020
6.827
7.038
6.634
6.777
194,530
-0.07(-1.01%)
Apr 02, 2020
7.054
7.237
6.599
6.846
188,250
-0.24(-3.35%)
Apr 01, 2020
7.312
7.477
7.030
7.084
180,462
-0.43(-5.67%)
Mar 31, 2020
7.916
7.955
7.431
7.510
387,866
-0.41(-5.19%)
Mar 30, 2020
7.658
8.252
7.658
7.921
220,552
+0.28(+3.63%)
Mar 27, 2020
8.193
8.297
7.480
7.643
314,723
-0.73(-8.69%)
Mar 26, 2020
8.985
9.287
8.322
8.371
295,752
-0.48(-5.42%)
Mar 25, 2020
8.579
9.173
8.544
8.851
224,756
+0.20(+2.29%)
Mar 24, 2020
7.876
8.938
7.683
8.653
282,838
+1.06(+13.95%)
Mar 23, 2020
8.599
8.599
7.312
7.594
258,820
-1.07(-12.39%)
Mar 20, 2020
9.153
9.554
8.450
8.668
356,134
-0.50(-5.50%)
Mar 19, 2020
8.549
9.455
8.500
9.173
281,012
+0.33(+3.75%)
Mar 18, 2020
8.906
9.361
8.252
8.841
302,562
-0.42(-4.49%)
Mar 17, 2020
8.341
9.718
8.341
9.257
537,958
+0.99(+11.98%)
Mar 16, 2020
7.841
8.703
7.797
8.267
288,232
-0.30(-3.47%)
Mar 13, 2020
8.292
8.824
7.911
8.564
354,114
+0.60(+7.59%)
Mar 12, 2020
7.846
8.173
7.247
7.960
377,122
-0.38(-4.57%)
Mar 11, 2020
8.752
8.829
8.173
8.341
257,905
-0.60(-6.75%)
Mar 10, 2020
9.401
9.426
8.534
8.945
248,932
-0.15(-1.69%)
Mar 09, 2020
9.242
9.703
8.752
9.099
252,049
-0.58(-6.03%)
Mar 06, 2020
9.846
10.12
9.629
9.683
346,841
-0.37(-3.65%)
Mar 05, 2020
10.03
10.18
9.881
10.05
188,549
-0.13(-1.31%)
Mar 04, 2020
10.21
10.24
9.886
10.18
203,614
+0.10(+0.98%)
Mar 03, 2020
10.00
10.29
9.950
10.08
227,754
+0.06(+0.59%)
Mar 02, 2020
10.14
10.15
9.747
10.02
364,258
-0.04(-0.44%)
Feb 28, 2020
9.252
10.15
8.812
10.07
616,719
+0.54(+5.72%)
Feb 27, 2020
9.901
10.03
9.515
9.525
311,438
-0.51(-5.13%)
Feb 26, 2020
10.05
10.33
9.985
10.04
159,078
-0.01(-0.10%)
Feb 25, 2020
10.50
10.54
9.945
10.05
490,713
-0.42(-4.02%)
Feb 24, 2020
10.51
10.62
10.19
10.47
404,918
-0.26(-2.44%)
Feb 21, 2020
10.53
10.84
10.40
10.73
275,938
+0.12(+1.17%)
Feb 20, 2020
10.84
11.12
10.56
10.61
413,568
-0.36(-3.25%)
Feb 19, 2020
11.61
11.76
10.92
10.97
988,541
-0.67(-5.74%)
Feb 18, 2020
11.43
11.65
11.06
11.63
568,244
+0.10(+0.86%)
Feb 14, 2020
11.61
11.69
11.36
11.53
176,552
-0.07(-0.64%)
Feb 13, 2020
11.46
11.85
11.27
11.61
239,755
+0.05(+0.43%)
Feb 12, 2020
11.07
11.58
11.06
11.56
264,462
+0.50(+4.57%)
Feb 11, 2020
11.17
11.34
10.68
11.05
279,388
-0.07(-0.67%)
Feb 10, 2020
11.06
11.26
10.99
11.13
294,999
-0.03(-0.27%)
Feb 07, 2020
11.46
11.59
11.01
11.16
523,999
-0.28(-2.47%)
Feb 06, 2020
11.04
11.97
10.98
11.44
833,672
+0.49(+4.48%)
Feb 05, 2020
11.05
11.21
10.13
10.95
1,309,405
+0.12(+1.10%)
Feb 04, 2020
11.51
11.61
10.81
10.83
1,266,249
-0.49(-4.29%)
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
.