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 (%)
Jun 29, 2012 1.457 1.467 1.433 1.453 73,416 +0.01(+0.68%)
Jun 28, 2012 1.423 1.443 1.418 1.443 32,618 -0.03(-2.01%)
Jun 27, 2012 1.433 1.477 1.418 1.472 89,308 +0.02(+1.36%)
Jun 26, 2012 1.408 1.453 1.393 1.453 66,984 +0.03(+2.44%)
Jun 25, 2012 1.408 1.532 1.398 1.418 99,185 +0.02(+1.77%)
Jun 22, 2012 1.418 1.453 1.364 1.393 74,039 -0.02(-1.40%)
Jun 21, 2012 1.467 1.472 1.413 1.413 48,656 -0.07(-4.67%)
Jun 20, 2012 1.469 1.482 1.469 1.482 809 -0.01(-0.99%)
Jun 19, 2012 1.472 1.497 1.467 1.497 6,183 +0.02(+1.34%)
Jun 18, 2012 1.467 1.497 1.467 1.477 5,262 +0.01(+1.01%)
Jun 15, 2012 1.468 1.468 1.428 1.462 24,925 -0.00(-0.34%)
Jun 14, 2012 1.467 1.497 1.467 1.467 19,746 +0.00(+0.00%)
Jun 13, 2012 1.482 1.497 1.467 1.467 19,956 -0.03(-1.98%)
Jun 12, 2012 1.472 1.497 1.467 1.497 10,261 +0.03(+2.37%)
Jun 11, 2012 1.507 1.507 1.458 1.462 13,224 -0.02(-1.66%)
Jun 08, 2012 1.487 1.523 1.467 1.487 17,942 -0.02(-1.63%)
Jun 07, 2012 1.472 1.512 1.472 1.512 119,037 +0.04(+3.03%)
Jun 06, 2012 1.413 1.467 1.408 1.467 87,671 +0.03(+2.41%)
Jun 05, 2012 1.408 1.433 1.408 1.433 49,162 +0.01(+1.05%)
Jun 04, 2012 1.418 1.418 1.408 1.418 30,444 +0.02(+1.77%)
Jun 01, 2012 1.433 1.472 1.393 1.393 60,074 -0.07(-5.05%)
May 31, 2012 1.408 1.467 1.408 1.467 26,455 +0.04(+3.12%)
May 30, 2012 1.428 1.433 1.408 1.423 44,938 +0.00(+0.35%)
May 29, 2012 1.418 1.438 1.413 1.418 45,531 +0.00(+0.00%)
May 25, 2012 1.413 1.443 1.408 1.418 18,470 +0.00(+0.00%)
May 24, 2012 1.408 1.430 1.403 1.418 70,734 +0.01(+0.70%)
May 23, 2012 1.398 1.413 1.374 1.408 38,860 -0.02(-1.38%)
May 22, 2012 1.364 1.437 1.359 1.428 61,699 +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 1.374 1.309 1.319 27,218 -0.04(-2.91%)
May 17, 2012 1.408 1.422 1.339 1.359 133,759 -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 1.427 181,210 +0.05(+3.92%)
May 14, 2012 1.448 1.458 1.349 1.374 342,684 -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 41,133 -0.07(-4.50%)
May 09, 2012 1.467 1.537 1.458 1.537 56,056 +0.08(+5.75%)
May 08, 2012 1.448 1.482 1.433 1.453 20,561 +0.01(+0.38%)
May 07, 2012 1.487 1.542 1.448 1.448 18,717 -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 13,072 +0.00(+0.00%)
May 01, 2012 1.492 1.492 1.487 1.487 63,403 +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 8,425 +0.00(+0.00%)
Apr 26, 2012 1.482 1.517 1.477 1.492 53,629 +0.00(+0.23%)
Apr 25, 2012 1.482 1.497 1.453 1.489 8,261 +0.03(+2.14%)
Apr 24, 2012 1.458 1.497 1.453 1.458 60,230 +0.00(+0.34%)
Apr 23, 2012 1.443 1.487 1.433 1.453 69,623 +0.01(+1.03%)
Apr 20, 2012 1.438 1.458 1.433 1.438 31,535 -0.02(-1.35%)
Apr 19, 2012 1.458 1.458 1.453 1.457 6,163 -0.01(-0.68%)
Apr 18, 2012 1.438 1.467 1.433 1.467 37,257 +0.01(+1.02%)
Apr 17, 2012 1.458 1.482 1.453 1.453 49,456 +0.00(+0.00%)
Apr 16, 2012 1.443 1.458 1.433 1.453 23,731 +0.02(+1.38%)
Apr 13, 2012 1.472 1.472 1.428 1.433 20,136 -0.02(-1.69%)
Apr 12, 2012 1.443 1.472 1.433 1.458 46,760 +0.03(+2.08%)
Apr 11, 2012 1.458 1.467 1.428 1.428 36,148 -0.03(-2.03%)
Apr 10, 2012 1.477 1.487 1.438 1.458 63,838 -0.02(-1.67%)
Apr 09, 2012 1.512 1.512 1.472 1.482 29,347 -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 1.492 102,800 -0.01(-0.98%)
Apr 03, 2012 1.497 1.507 1.497 1.507 57,981 +0.01(+0.66%)
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.