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
)
44.35
+1.88 (+4.43%)
Streaming Delayed Price
Updated: 1:18 PM EDT, May 6, 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 28, 2017
5.124
5.322
5.111
5.247
51,505
+0.17(+3.41%)
Apr 27, 2017
5.124
5.223
5.074
5.074
36,649
-0.02(-0.49%)
Apr 26, 2017
5.148
5.322
5.099
5.099
95,699
-0.05(-0.96%)
Apr 25, 2017
5.173
5.099
5.148
104,290
+0.05(+0.97%)
Apr 24, 2017
5.124
5.124
4.728
5.099
71,818
+0.02(+0.49%)
Apr 21, 2017
5.124
5.148
5.062
5.074
191,825
-0.02(-0.49%)
Apr 20, 2017
5.173
5.198
5.173
5.099
110,542
+0.00(+0.00%)
Apr 19, 2017
5.163
5.163
5.049
5.099
91,095
+0.10(+1.98%)
Apr 18, 2017
5.000
5.148
4.950
5.000
126,163
-0.05(-0.98%)
Apr 17, 2017
5.025
5.212
5.025
5.049
223,582
+0.00(+0.00%)
Apr 13, 2017
4.901
5.074
4.888
5.049
67,653
+0.07(+1.49%)
Apr 12, 2017
5.049
5.049
4.876
4.975
93,095
-0.02(-0.50%)
Apr 11, 2017
5.074
5.074
4.950
5.000
36,823
-0.05(-0.98%)
Apr 10, 2017
5.000
5.124
4.950
5.049
45,101
+0.07(+1.49%)
Apr 07, 2017
4.950
5.000
4.950
4.975
54,440
+0.02(+0.50%)
Apr 06, 2017
4.901
5.000
4.901
4.950
27,313
+0.02(+0.50%)
Apr 05, 2017
4.950
4.975
4.715
4.926
73,166
+0.02(+0.51%)
Apr 04, 2017
4.898
4.952
4.697
4.901
63,490
+0.00(+0.00%)
Apr 03, 2017
5.025
5.025
4.901
4.901
86,688
-0.15(-2.94%)
Mar 31, 2017
5.049
5.074
4.926
5.049
51,723
+0.00(+0.00%)
Mar 30, 2017
5.074
5.099
4.991
5.049
67,930
+0.00(+0.00%)
Mar 29, 2017
5.099
5.223
4.876
5.049
83,343
-0.12(-2.39%)
Mar 28, 2017
5.124
5.198
5.044
5.173
32,177
+0.02(+0.48%)
Mar 27, 2017
5.124
5.223
5.049
5.148
30,553
+0.02(+0.48%)
Mar 24, 2017
5.049
5.198
5.025
5.124
29,949
+0.05(+0.98%)
Mar 23, 2017
5.124
5.124
4.975
5.074
36,991
+0.05(+0.99%)
Mar 22, 2017
5.000
5.049
4.975
5.025
55,514
-0.05(-0.98%)
Mar 21, 2017
5.198
5.223
5.025
5.074
112,425
-0.12(-2.38%)
Mar 20, 2017
5.271
5.272
5.136
5.198
104,325
-0.10(-1.87%)
Mar 17, 2017
5.297
5.322
5.198
5.297
122,616
+0.02(+0.47%)
Mar 16, 2017
5.173
5.421
5.124
5.272
229,677
+0.10(+1.91%)
Mar 15, 2017
5.198
5.223
5.148
5.173
100,501
-0.02(-0.48%)
Mar 14, 2017
5.099
5.198
5.049
5.198
59,783
+0.15(+2.94%)
Mar 13, 2017
5.000
5.148
5.000
5.049
123,051
+0.07(+1.49%)
Mar 10, 2017
4.950
5.025
4.926
4.975
91,041
+0.02(+0.50%)
Mar 09, 2017
4.901
5.025
4.851
4.950
219,621
+0.07(+1.52%)
Mar 08, 2017
4.653
4.901
4.604
4.876
129,262
+0.17(+3.68%)
Mar 07, 2017
4.703
4.728
4.604
4.703
114,928
+0.05(+1.06%)
Mar 06, 2017
4.530
4.703
4.505
4.653
87,437
+0.12(+2.73%)
Mar 03, 2017
4.406
4.530
4.307
4.530
68,039
+0.17(+3.98%)
Mar 02, 2017
4.354
4.431
4.332
4.356
37,556
+0.05(+1.15%)
Mar 01, 2017
4.356
4.381
4.183
4.307
48,163
+0.02(+0.58%)
Feb 28, 2017
4.257
4.419
4.109
4.282
67,063
-0.02(-0.57%)
Feb 27, 2017
4.307
4.406
4.257
4.307
34,468
+0.02(+0.58%)
Feb 24, 2017
4.233
4.307
4.233
4.282
17,913
+0.00(+0.00%)
Feb 23, 2017
4.282
4.356
4.282
4.282
19,832
-0.07(-1.70%)
Feb 22, 2017
4.406
4.406
4.297
4.356
28,506
-0.02(-0.56%)
Feb 21, 2017
4.455
4.455
4.332
4.381
62,389
-0.05(-1.12%)
Feb 17, 2017
4.431
4.431
4.431
0
+0.12(+2.87%)
Feb 16, 2017
4.356
4.406
4.282
4.307
38,433
-0.10(-2.25%)
Feb 15, 2017
4.332
4.406
4.161
4.406
99,895
+0.00(+0.00%)
Feb 14, 2017
4.384
4.431
4.282
4.406
56,365
-0.02(-0.56%)
Feb 13, 2017
4.455
4.505
4.257
4.431
70,152
-0.02(-0.56%)
Feb 10, 2017
4.505
4.505
4.406
4.455
43,087
+0.00(+0.00%)
Feb 09, 2017
4.455
4.505
4.455
4.455
28,349
+0.02(+0.56%)
Feb 08, 2017
4.455
4.530
4.282
4.431
105,858
-0.12(-2.72%)
Feb 07, 2017
4.530
4.604
4.499
4.554
75,418
+0.05(+1.10%)
Feb 06, 2017
4.554
4.632
4.238
4.505
190,193
-0.07(-1.62%)
Feb 03, 2017
4.678
4.678
4.505
4.579
78,492
-0.10(-2.12%)
Feb 02, 2017
4.678
4.703
4.554
4.678
63,215
+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
.