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

Napco Sec Tech Inc (NQ: NSSC )

51.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2011 1.141 1.141 1.067 1.122 8,243 -0.03(-2.58%)
Mar 30, 2011 1.151 1.156 1.072 1.151 63,766 +0.07(+6.39%)
Mar 29, 2011 1.122 1.146 1.082 1.082 35,764 -0.05(-4.78%)
Mar 28, 2011 1.117 1.136 1.077 1.136 14,686 +0.04(+4.07%)
Mar 25, 2011 1.112 1.117 1.071 1.092 4,632 -0.02(-1.78%)
Mar 24, 2011 1.097 1.126 1.082 1.112 51,682 +0.01(+1.35%)
Mar 23, 2011 1.102 1.102 1.077 1.097 16,003 +0.00(+0.45%)
Mar 22, 2011 1.102 1.102 1.091 1.092 809 +0.01(+1.38%)
Mar 21, 2011 1.062 1.102 1.057 1.077 10,292 +0.01(+1.40%)
Mar 18, 2011 1.062 1.102 1.062 1.062 3,323 -0.02(-2.27%)
Mar 17, 2011 1.087 1.087 1.067 1.087 3,673 +0.00(+0.00%)
Mar 16, 2011 1.067 1.087 1.057 1.087 17,025 +0.03(+2.80%)
Mar 15, 2011 1.062 1.062 1.052 1.057 13,929 -0.04(-4.04%)
Mar 14, 2011 1.097 1.102 1.062 1.102 3,612 +0.01(+0.90%)
Mar 11, 2011 1.112 1.112 1.065 1.092 17,871 +0.00(+0.00%)
Mar 10, 2011 1.097 1.102 1.087 1.092 19,782 -0.04(-3.49%)
Mar 09, 2011 1.126 1.131 1.092 1.131 7,624 +0.00(+0.44%)
Mar 08, 2011 1.136 1.136 1.126 1.126 4,608 -0.01(-0.87%)
Mar 07, 2011 1.136 1.156 1.086 1.136 29,309 -0.01(-1.29%)
Mar 04, 2011 1.156 1.166 1.067 1.151 31,139 -0.01(-0.85%)
Mar 03, 2011 1.077 1.161 1.077 1.161 14,866 +0.07(+6.82%)
Mar 02, 2011 1.097 1.102 1.087 1.087 1,011 -0.02(-2.23%)
Mar 01, 2011 1.141 1.151 1.107 1.112 25,275 -0.05(-4.25%)
Feb 28, 2011 1.156 1.161 1.136 1.161 9,885 +0.00(+0.43%)
Feb 25, 2011 1.087 1.161 1.077 1.156 5,027 +0.03(+2.59%)
Feb 24, 2011 1.087 1.160 1.087 1.127 9,988 +0.05(+4.16%)
Feb 23, 2011 1.112 1.112 1.072 1.082 12,148 -0.02(-1.75%)
Feb 22, 2011 1.112 1.112 1.052 1.101 30,248 -0.01(-0.49%)
Feb 18, 2011 1.062 1.161 1.008 1.107 41,024 +0.03(+2.76%)
Feb 17, 2011 1.087 1.087 1.052 1.077 6,274 -0.01(-0.91%)
Feb 16, 2011 1.092 1.092 0.9881 1.087 91,521 +0.01(+1.38%)
Feb 15, 2011 1.038 1.097 1.013 1.072 7,363 +0.03(+2.84%)
Feb 14, 2011 1.013 1.186 0.9881 1.042 123,850 +0.09(+9.89%)
Feb 11, 2011 0.9585 0.9733 0.9387 0.9487 8,895 -0.01(-1.53%)
Feb 10, 2011 0.9832 0.9881 0.9634 0.9634 13,732 -0.01(-1.52%)
Feb 09, 2011 0.9536 0.9802 0.9536 0.9783 7,332 +0.01(+1.02%)
Feb 08, 2011 0.9931 0.9931 0.9437 0.9684 77,235 -0.02(-2.49%)
Feb 07, 2011 0.9289 0.9931 0.9289 0.9931 132,681 +0.05(+5.79%)
Feb 04, 2011 0.9105 0.9387 0.8844 0.9387 20,237 +0.01(+1.60%)
Feb 03, 2011 0.9091 0.9239 0.8844 0.9239 10,664 -0.01(-1.58%)
Feb 02, 2011 0.9289 0.9387 0.9111 0.9387 6,980 +0.00(+0.53%)
Feb 01, 2011 0.8893 0.9338 0.8696 0.9338 12,862 +0.00(+0.53%)
Jan 31, 2011 0.8547 0.9338 0.8547 0.9289 8,986 +0.03(+3.30%)
Jan 28, 2011 0.8844 0.8992 0.8696 0.8992 2,202 +0.00(+0.55%)
Jan 27, 2011 0.8794 0.8992 0.8597 0.8943 4,432 -0.00(-0.14%)
Jan 26, 2011 0.8893 0.8956 0.8701 0.8956 3,341 -0.01(-0.95%)
Jan 25, 2011 0.8745 0.9387 0.8399 0.9042 60,268 +0.03(+3.40%)
Jan 24, 2011 0.8597 0.8745 0.8597 0.8745 3,084 +0.01(+1.72%)
Jan 21, 2011 0.8547 0.8745 0.8350 0.8597 20,201 +0.01(+1.75%)
Jan 20, 2011 0.8300 0.8449 0.8202 0.8449 5,984 +0.01(+1.79%)
Jan 19, 2011 0.8399 0.8661 0.8202 0.8300 16,475 -0.03(-4.00%)
Jan 18, 2011 0.8350 0.8696 0.8202 0.8646 11,650 +0.01(+1.74%)
Jan 14, 2011 0.8646 0.8696 0.8152 0.8498 51,800 -0.00(-0.58%)
Jan 13, 2011 0.8893 0.8893 0.8547 0.8547 3,977 -0.03(-3.89%)
Jan 12, 2011 0.8893 0.8893 0.8547 0.8893 2,094 +0.02(+2.86%)
Jan 11, 2011 0.8646 0.8695 0.8646 0.8646 2,525 +0.01(+1.74%)
Jan 10, 2011 0.8498 0.8794 0.8498 0.8498 36,802 -0.04(-4.44%)
Jan 07, 2011 0.8449 0.8893 0.8449 0.8893 3,643 +0.05(+5.88%)
Jan 06, 2011 0.8399 0.8844 0.8300 0.8399 30,157 -0.01(-1.16%)
Jan 05, 2011 0.8844 0.8844 0.8498 0.8498 5,612 -0.05(-5.49%)
Jan 04, 2011 0.9042 0.9042 0.8498 0.8992 13,963 +0.02(+1.96%)
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.