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

Napco Sec Tech Inc (NQ: NSSC )

51.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 1.003 1.047 0.9387 0.9980 45,441 -0.00(-0.49%)
May 27, 2010 1.042 1.067 0.9980 1.003 23,734 -0.03(-2.87%)
May 26, 2010 1.023 1.033 1.003 1.033 27,953 +0.01(+0.97%)
May 25, 2010 1.097 1.107 1.023 1.023 28,305 -0.08(-7.17%)
May 24, 2010 1.018 1.107 1.018 1.102 9,999 +0.01(+1.36%)
May 21, 2010 1.018 1.087 1.013 1.087 10,474 -0.01(-1.35%)
May 20, 2010 1.062 1.102 1.013 1.102 33,142 +0.05(+4.89%)
May 19, 2010 1.037 1.052 0.9980 1.050 23,083 -0.00(-0.19%)
May 18, 2010 1.107 1.107 1.052 1.052 9,549 -0.04(-3.62%)
May 17, 2010 1.047 1.181 1.047 1.092 34,197 +0.03(+2.79%)
May 14, 2010 1.122 1.126 1.062 1.062 5,078 -0.06(-5.29%)
May 13, 2010 1.092 1.181 1.087 1.121 11,436 +0.00(+0.44%)
May 12, 2010 1.112 1.191 1.041 1.117 20,403 +0.00(+0.44%)
May 11, 2010 1.112 1.136 1.037 1.112 28,556 +0.00(+0.27%)
May 10, 2010 1.112 1.161 1.057 1.109 42,686 +0.02(+1.54%)
May 07, 2010 1.047 1.196 1.037 1.092 45,726 +0.00(+0.45%)
May 06, 2010 1.077 1.141 1.037 1.087 49,453 +0.01(+1.38%)
May 05, 2010 1.097 1.097 1.072 1.072 6,042 -0.01(-0.91%)
May 04, 2010 1.126 1.161 1.072 1.082 14,409 -0.03(-3.10%)
May 03, 2010 1.201 1.201 1.072 1.117 40,867 -0.07(-6.22%)
Apr 30, 2010 1.119 1.191 1.087 1.191 8,221 +0.05(+4.33%)
Apr 29, 2010 1.205 1.210 1.136 1.141 28,183 -0.02(-2.12%)
Apr 28, 2010 1.230 1.230 1.141 1.166 17,022 -0.05(-3.87%)
Apr 27, 2010 1.235 1.235 1.176 1.213 13,711 -0.00(-0.20%)
Apr 26, 2010 1.215 1.235 1.156 1.215 34,098 -0.01(-0.81%)
Apr 23, 2010 1.235 1.240 1.215 1.225 24,870 -0.01(-1.20%)
Apr 22, 2010 1.196 1.275 1.196 1.240 54,297 +0.10(+8.66%)
Apr 21, 2010 1.166 1.225 1.141 1.141 6,169 -0.07(-5.71%)
Apr 20, 2010 1.181 1.215 1.151 1.210 7,076 +0.03(+2.51%)
Apr 19, 2010 1.161 1.201 1.136 1.181 18,148 +0.00(+0.00%)
Apr 16, 2010 1.230 1.230 1.152 1.181 2,024 -0.02(-2.05%)
Apr 15, 2010 1.159 1.205 1.136 1.205 3,493 +0.03(+2.95%)
Apr 14, 2010 1.166 1.186 1.161 1.171 2,989 -0.04(-3.26%)
Apr 13, 2010 1.166 1.210 1.166 1.210 5,495 -0.01(-1.21%)
Apr 12, 2010 1.220 1.225 1.220 1.225 4,969 +0.01(+1.02%)
Apr 09, 2010 1.196 1.225 1.196 1.213 5,849 +0.02(+1.44%)
Apr 08, 2010 1.186 1.205 1.186 1.196 3,028 +0.01(+0.83%)
Apr 07, 2010 1.151 1.186 1.151 1.186 9,337 +0.02(+2.13%)
Apr 06, 2010 1.102 1.161 1.102 1.161 19,947 +0.05(+4.91%)
Apr 05, 2010 1.097 1.110 1.087 1.107 58,881 -0.00(-0.44%)
Apr 01, 2010 1.151 1.112 1.112 1.112 11,942 -0.02(-2.17%)
Mar 31, 2010 1.092 1.146 1.092 1.136 21,184 +0.04(+4.07%)
Mar 30, 2010 1.092 1.107 1.092 1.092 6,072 +0.00(+0.45%)
Mar 29, 2010 1.097 1.126 1.087 1.087 12,875 -0.04(-3.51%)
Mar 26, 2010 1.107 1.129 1.107 1.126 3,254 +0.01(+1.33%)
Mar 25, 2010 1.102 1.112 1.092 1.112 4,795 -0.01(-0.88%)
Mar 24, 2010 1.141 1.141 1.102 1.121 3,890 -0.01(-1.30%)
Mar 23, 2010 1.092 1.146 1.087 1.136 12,774 +0.03(+3.14%)
Mar 22, 2010 1.092 1.141 1.092 1.102 15,958 -0.01(-0.89%)
Mar 19, 2010 1.112 1.112 1.092 1.112 30,475 +0.00(+0.00%)
Mar 18, 2010 1.057 1.112 1.057 1.112 39,790 +0.04(+3.69%)
Mar 17, 2010 1.062 1.107 1.057 1.072 34,798 +0.01(+1.40%)
Mar 16, 2010 1.112 1.112 1.057 1.057 29,884 -0.10(-8.55%)
Mar 15, 2010 1.102 1.156 1.077 1.156 11,794 +0.08(+7.51%)
Mar 12, 2010 1.062 1.107 1.059 1.075 7,999 -0.04(-3.27%)
Mar 11, 2010 1.087 1.112 1.057 1.112 22,694 +0.00(+0.45%)
Mar 10, 2010 1.097 1.112 1.062 1.107 36,373 +0.00(+0.45%)
Mar 09, 2010 1.112 1.112 1.097 1.102 15,182 -0.01(-0.89%)
Mar 08, 2010 1.112 1.141 1.106 1.112 31,892 -0.03(-2.60%)
Mar 05, 2010 1.146 1.146 1.107 1.141 6,203 +0.02(+2.21%)
Mar 04, 2010 1.161 1.161 1.102 1.117 18,549 +0.01(+1.35%)
Mar 03, 2010 1.097 1.121 1.087 1.102 23,111 -0.02(-2.19%)
Mar 02, 2010 1.156 1.161 1.126 1.126 39,913 +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.