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

Napco Sec Tech Inc (NQ: NSSC )

40.91 -0.41 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2012 1.408 1.467 1.408 1.467 26,456 +0.04(+3.12%)
May 30, 2012 1.428 1.433 1.408 1.423 44,939 +0.00(+0.35%)
May 29, 2012 1.418 1.438 1.413 1.418 45,532 +0.00(+0.00%)
May 25, 2012 1.413 1.443 1.408 1.418 18,471 +0.00(+0.00%)
May 24, 2012 1.408 1.430 1.403 1.418 70,735 +0.01(+0.70%)
May 23, 2012 1.398 1.413 1.373 1.408 38,861 -0.02(-1.38%)
May 22, 2012 1.364 1.437 1.359 1.428 61,700 +0.08(+6.25%)
May 21, 2012 1.304 1.378 1.270 1.344 43,293 +0.02(+1.87%)
May 18, 2012 1.354 1.373 1.309 1.319 27,219 -0.04(-2.91%)
May 17, 2012 1.408 1.422 1.339 1.359 133,761 -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 1.427 181,213 +0.05(+3.92%)
May 14, 2012 1.448 1.457 1.349 1.373 342,689 -0.16(-10.61%)
May 11, 2012 1.467 1.537 1.467 1.537 25,652 +0.07(+4.71%)
May 10, 2012 1.502 1.502 1.467 1.467 41,134 -0.07(-4.50%)
May 09, 2012 1.467 1.537 1.457 1.537 56,057 +0.08(+5.75%)
May 08, 2012 1.448 1.482 1.433 1.453 20,562 +0.01(+0.38%)
May 07, 2012 1.487 1.541 1.448 1.448 18,718 -0.01(-1.01%)
May 04, 2012 1.462 1.532 1.443 1.462 38,393 +0.03(+2.07%)
May 03, 2012 1.482 1.482 1.433 1.433 5,970 -0.05(-3.65%)
May 02, 2012 1.487 1.522 1.487 1.487 13,073 +0.00(+0.00%)
May 01, 2012 1.492 1.492 1.487 1.487 63,404 +0.01(+0.67%)
Apr 30, 2012 1.487 1.487 1.477 1.477 14,977 -0.01(-0.99%)
Apr 27, 2012 1.487 1.492 1.487 1.492 8,426 +0.00(+0.00%)
Apr 26, 2012 1.482 1.517 1.477 1.492 53,630 +0.00(+0.23%)
Apr 25, 2012 1.482 1.497 1.453 1.489 8,262 +0.03(+2.14%)
Apr 24, 2012 1.457 1.497 1.453 1.457 60,230 +0.00(+0.34%)
Apr 23, 2012 1.443 1.487 1.433 1.453 69,624 +0.01(+1.03%)
Apr 20, 2012 1.438 1.457 1.433 1.438 31,536 -0.02(-1.35%)
Apr 19, 2012 1.457 1.457 1.453 1.457 6,163 -0.01(-0.68%)
Apr 18, 2012 1.438 1.467 1.433 1.467 37,258 +0.01(+1.02%)
Apr 17, 2012 1.457 1.482 1.453 1.453 49,457 +0.00(+0.00%)
Apr 16, 2012 1.443 1.457 1.433 1.453 23,731 +0.02(+1.38%)
Apr 13, 2012 1.472 1.472 1.428 1.433 20,137 -0.02(-1.69%)
Apr 12, 2012 1.443 1.472 1.433 1.457 46,761 +0.03(+2.08%)
Apr 11, 2012 1.457 1.467 1.428 1.428 36,149 -0.03(-2.03%)
Apr 10, 2012 1.477 1.487 1.438 1.457 63,839 -0.02(-1.67%)
Apr 09, 2012 1.512 1.512 1.472 1.482 29,348 -0.04(-2.60%)
Apr 05, 2012 1.482 1.522 1.482 1.522 42,763 +0.03(+1.99%)
Apr 04, 2012 1.497 1.497 1.477 1.492 102,802 -0.01(-0.98%)
Apr 03, 2012 1.497 1.507 1.497 1.507 57,982 +0.01(+0.66%)
Apr 02, 2012 1.532 1.532 1.482 1.497 52,982 -0.05(-3.19%)
Mar 30, 2012 1.522 1.546 1.522 1.546 26,160 +0.01(+0.97%)
Mar 29, 2012 1.532 1.551 1.507 1.532 58,899 +0.00(+0.00%)
Mar 28, 2012 1.532 1.533 1.517 1.532 45,568 +0.00(+0.00%)
Mar 27, 2012 1.556 1.556 1.522 1.532 48,647 -0.01(-0.96%)
Mar 26, 2012 1.522 1.551 1.522 1.546 42,200 +0.04(+2.62%)
Mar 23, 2012 1.517 1.532 1.507 1.507 50,394 +0.00(+0.00%)
Mar 22, 2012 1.532 1.542 1.507 1.507 82,185 -0.02(-1.29%)
Mar 21, 2012 1.497 1.527 1.497 1.527 112,456 +0.02(+1.64%)
Mar 20, 2012 1.477 1.502 1.477 1.502 55,964 +0.02(+1.67%)
Mar 19, 2012 1.482 1.487 1.467 1.477 79,017 +0.00(+0.00%)
Mar 16, 2012 1.467 1.477 1.438 1.477 54,978 +0.02(+1.36%)
Mar 15, 2012 1.443 1.462 1.433 1.457 93,977 +0.01(+0.68%)
Mar 14, 2012 1.413 1.448 1.394 1.448 32,216 +0.04(+3.17%)
Mar 13, 2012 1.383 1.423 1.383 1.403 8,120 +0.02(+1.79%)
Mar 12, 2012 1.388 1.409 1.378 1.378 26,668 -0.00(-0.36%)
Mar 09, 2012 1.403 1.413 1.347 1.383 48,347 -0.01(-0.71%)
Mar 08, 2012 1.344 1.393 1.329 1.393 33,892 +0.04(+3.30%)
Mar 07, 2012 1.349 1.369 1.321 1.349 27,370 +0.02(+1.31%)
Mar 06, 2012 1.364 1.364 1.299 1.331 20,456 -0.04(-3.06%)
Mar 05, 2012 1.359 1.378 1.359 1.373 31,271 +0.05(+3.73%)
Mar 02, 2012 1.344 1.354 1.319 1.324 5,215 -0.01(-1.11%)
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.