Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 1.369 1.453 1.369 1.433 310,859 +0.05(+3.94%)
Jan 30, 2012 1.413 1.413 1.359 1.378 36,950 -0.03(-2.11%)
Jan 27, 2012 1.359 1.413 1.349 1.408 49,581 +0.03(+2.15%)
Jan 26, 2012 1.383 1.403 1.369 1.378 29,028 +0.02(+1.45%)
Jan 25, 2012 1.403 1.403 1.349 1.359 75,784 -0.04(-3.17%)
Jan 24, 2012 1.339 1.403 1.329 1.403 209,943 +0.02(+1.79%)
Jan 23, 2012 1.383 1.403 1.329 1.378 84,870 -0.01(-0.71%)
Jan 20, 2012 1.359 1.403 1.359 1.388 289,429 +0.03(+2.18%)
Jan 19, 2012 1.255 1.364 1.255 1.359 149,455 +0.09(+7.00%)
Jan 18, 2012 1.210 1.280 1.210 1.270 359,042 +0.04(+3.21%)
Jan 17, 2012 1.221 1.235 1.181 1.230 105,869 +0.06(+5.06%)
Jan 13, 2012 1.161 1.206 1.151 1.171 42,821 +0.02(+1.72%)
Jan 12, 2012 1.146 1.181 1.141 1.151 101,829 -0.01(-0.85%)
Jan 11, 2012 1.146 1.196 1.126 1.161 258,948 -0.00(-0.42%)
Jan 10, 2012 1.225 1.250 1.126 1.166 165,787 -0.02(-1.67%)
Jan 09, 2012 1.156 1.210 1.141 1.186 80,534 +0.05(+4.35%)
Jan 06, 2012 1.122 1.186 1.122 1.136 91,547 +0.00(+0.44%)
Jan 05, 2012 1.225 1.225 1.131 1.131 73,096 -0.04(-3.38%)
Jan 04, 2012 1.235 1.280 1.161 1.171 145,638 -0.05(-4.44%)
Dec 30, 2011 1.230 1.235 1.196 1.225 48,660 -0.01(-1.20%)
Dec 29, 2011 1.062 1.270 1.062 1.240 841,753 +0.20(+18.96%)
Dec 28, 2011 1.023 1.052 1.023 1.042 29,754 +0.03(+2.92%)
Dec 27, 2011 1.060 1.072 1.013 1.013 51,508 -0.05(-4.65%)
Dec 23, 2011 1.067 1.072 1.013 1.062 67,409 +0.00(+0.00%)
Dec 21, 2011 1.067 1.077 1.052 1.062 44,183 -0.01(-0.92%)
Dec 20, 2011 1.072 1.087 1.067 1.072 76,525 +0.01(+1.40%)
Dec 19, 2011 1.072 1.087 1.057 1.057 49,585 -0.00(-0.47%)
Dec 16, 2011 1.072 1.087 1.062 1.062 19,790 +0.00(+0.47%)
Dec 15, 2011 1.067 1.079 1.047 1.057 59,580 -0.04(-4.04%)
Dec 14, 2011 1.077 1.102 1.062 1.102 437,531 +0.01(+1.36%)
Dec 13, 2011 1.067 1.092 1.038 1.087 101,560 +0.03(+2.80%)
Dec 12, 2011 1.042 1.117 1.018 1.057 54,228 -0.04(-3.73%)
Dec 09, 2011 1.077 1.107 0.9437 1.098 98,200 +0.05(+4.37%)
Dec 08, 2011 1.038 1.107 1.013 1.052 42,981 -0.02(-2.29%)
Dec 07, 2011 1.131 1.131 1.052 1.077 4,934 -0.01(-1.13%)
Dec 06, 2011 1.087 1.146 1.038 1.089 18,689 +0.01(+0.68%)
Dec 05, 2011 1.156 1.156 1.082 1.082 29,955 -0.05(-4.37%)
Dec 02, 2011 1.052 1.156 1.041 1.131 17,886 +0.05(+4.57%)
Dec 01, 2011 1.087 1.112 1.038 1.082 44,606 -0.00(-0.45%)
Nov 30, 2011 1.112 1.117 1.062 1.087 123,469 +0.00(+0.00%)
Nov 29, 2011 1.062 1.087 1.013 1.087 11,850 +0.01(+0.64%)
Nov 28, 2011 1.082 1.082 1.072 1.080 6,476 -0.00(-0.18%)
Nov 25, 2011 1.082 1.082 1.082 1.082 202 -0.00(-0.45%)
Nov 23, 2011 1.013 1.087 1.013 1.087 2,106 +0.01(+0.92%)
Nov 22, 2011 1.052 1.082 0.9991 1.077 15,313 -0.00(-0.46%)
Nov 21, 2011 1.097 1.097 1.082 1.082 2,226 +0.00(+0.46%)
Nov 18, 2011 0.9817 1.181 0.9817 1.077 92,391 +0.10(+10.66%)
Nov 17, 2011 1.018 1.028 0.9634 0.9733 15,683 -0.02(-2.48%)
Nov 16, 2011 1.122 1.122 0.9832 0.9980 216,610 -0.12(-10.46%)
Nov 15, 2011 0.9832 1.126 0.9832 1.115 75,715 +0.05(+4.93%)
Nov 14, 2011 1.042 1.062 1.042 1.062 2,631 -0.02(-2.27%)
Nov 11, 2011 1.097 1.097 1.087 1.087 1,821 -0.00(-0.45%)
Nov 10, 2011 1.072 1.092 0.9980 1.092 3,106 +0.06(+6.25%)
Nov 09, 2011 1.073 1.092 1.013 1.028 10,672 -0.05(-4.59%)
Nov 08, 2011 1.042 1.077 1.042 1.077 404 +0.01(+1.40%)
Nov 07, 2011 1.003 1.134 1.003 1.062 48,084 +0.00(+0.47%)
Nov 04, 2011 1.023 1.057 1.023 1.057 1,720 -0.02(-1.84%)
Nov 03, 2011 1.141 1.151 1.038 1.077 11,476 -0.02(-2.24%)
Nov 02, 2011 1.112 1.112 1.062 1.102 10,225 -0.03(-3.04%)
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.