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

Napco Sec Tech Inc (NQ: NSSC )

52.21 +0.29 (+0.56%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 13, 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 28, 2013 2.332 2.362 2.332 2.362 3,074 +0.01(+0.63%)
Jun 27, 2013 2.352 2.371 2.307 2.347 0 +0.01(+0.42%)
Jun 26, 2013 2.332 2.347 2.273 2.337 0 +0.00(+0.00%)
Jun 25, 2013 2.282 2.347 2.282 2.337 0 +0.04(+1.94%)
Jun 24, 2013 2.332 2.332 2.228 2.292 0 -0.04(-1.69%)
Jun 21, 2013 2.322 2.366 2.302 2.332 7,260 +0.02(+0.73%)
Jun 20, 2013 2.366 2.366 2.248 2.315 0 -0.04(-1.76%)
Jun 19, 2013 2.287 2.386 2.278 2.357 0 +0.07(+3.25%)
Jun 18, 2013 2.347 2.347 2.278 2.282 0 -0.06(-2.74%)
Jun 17, 2013 2.292 2.357 2.269 2.347 0 +0.07(+3.26%)
Jun 14, 2013 2.327 2.327 2.273 2.273 0 +0.02(+0.88%)
Jun 13, 2013 2.273 2.330 2.248 2.253 32,904 +0.00(+0.00%)
Jun 12, 2013 2.263 2.263 2.199 2.253 67,848 +0.01(+0.44%)
Jun 11, 2013 2.203 2.243 2.174 2.243 30,869 +0.05(+2.48%)
Jun 10, 2013 2.189 2.223 2.176 2.189 0 +0.00(+0.00%)
Jun 07, 2013 2.174 2.208 2.174 2.189 0 +0.00(+0.23%)
Jun 06, 2013 2.184 2.208 2.174 2.184 0 +0.00(+0.23%)
Jun 05, 2013 2.184 2.207 2.174 2.179 0 -0.00(-0.23%)
Jun 04, 2013 2.198 2.223 2.174 2.184 0 -0.03(-1.34%)
Jun 03, 2013 2.164 2.213 2.149 2.213 118,577 +0.07(+3.23%)
May 31, 2013 2.174 2.179 2.144 2.144 7,104 -0.04(-2.03%)
May 30, 2013 2.164 2.198 2.164 2.189 0 +0.01(+0.68%)
May 29, 2013 2.198 2.198 2.124 2.174 61,695 -0.02(-0.90%)
May 28, 2013 2.169 2.194 2.124 2.194 34,282 +0.02(+1.14%)
May 24, 2013 2.149 2.169 2.075 2.169 0 +0.01(+0.69%)
May 23, 2013 2.174 2.189 2.149 2.154 0 -0.00(-0.23%)
May 22, 2013 2.169 2.194 2.154 2.159 0 +0.00(+0.00%)
May 21, 2013 2.174 2.198 2.155 2.159 0 +0.00(+0.23%)
May 20, 2013 2.129 2.194 2.124 2.154 0 +0.03(+1.63%)
May 17, 2013 2.115 2.169 2.105 2.119 0 -0.02(-1.15%)
May 16, 2013 2.100 2.149 2.100 2.144 43,474 +0.02(+0.93%)
May 15, 2013 2.075 2.124 1.981 2.124 0 -0.00(-0.23%)
May 13, 2013 2.149 2.149 2.095 2.129 0 -0.02(-0.92%)
May 10, 2013 2.174 2.174 2.149 2.149 0 -0.02(-0.91%)
May 09, 2013 2.164 2.170 2.149 2.169 0 +0.02(+0.92%)
May 08, 2013 2.174 2.182 2.149 2.149 0 -0.02(-1.14%)
May 07, 2013 2.174 2.174 2.164 2.174 0 +0.00(+0.00%)
May 06, 2013 2.174 2.184 2.149 2.174 0 +0.00(+0.00%)
May 03, 2013 2.174 2.183 2.174 2.174 0 +0.03(+1.38%)
May 02, 2013 2.154 2.174 2.130 2.144 0 +0.01(+0.46%)
May 01, 2013 2.179 2.179 2.115 2.134 0 +0.04(+1.89%)
Apr 30, 2013 2.075 2.095 2.051 2.095 0 +0.02(+0.95%)
Apr 29, 2013 2.040 2.075 2.035 2.075 24,894 +0.04(+2.19%)
Apr 26, 2013 2.045 2.070 2.026 2.031 25,224 +0.00(+0.24%)
Apr 25, 2013 2.060 2.075 2.026 2.026 0 -0.01(-0.73%)
Apr 24, 2013 2.040 2.060 1.991 2.040 0 +0.05(+2.74%)
Apr 23, 2013 2.001 2.001 1.986 1.986 5,066 +0.00(+0.00%)
Apr 22, 2013 1.986 2.001 1.986 1.986 5,313 +0.00(+0.00%)
Apr 19, 2013 2.001 2.001 1.986 1.986 12,859 -0.01(-0.50%)
Apr 18, 2013 2.001 2.001 1.968 1.996 20,773 +0.00(+0.00%)
Apr 17, 2013 1.986 2.001 1.981 1.996 34,705 +0.01(+0.50%)
Apr 16, 2013 1.986 1.988 1.981 1.986 16,195 +0.00(+0.25%)
Apr 15, 2013 1.966 1.986 1.966 1.981 34,142 -0.00(-0.00%)
Apr 12, 2013 1.971 1.986 1.966 1.981 174,944 -0.00(-0.25%)
Apr 11, 2013 1.951 1.986 1.951 1.986 29,104 +0.03(+1.77%)
Apr 10, 2013 1.961 1.976 1.927 1.951 62,968 +0.02(+1.02%)
Apr 09, 2013 1.947 1.956 1.927 1.932 14,573 +0.00(+0.00%)
Apr 08, 2013 1.976 1.976 1.902 1.932 19,320 -0.04(-2.00%)
Apr 05, 2013 1.961 1.971 1.961 1.971 15,371 +0.02(+1.01%)
Apr 04, 2013 1.976 1.976 1.942 1.951 27,592 +0.00(+0.00%)
Apr 03, 2013 1.976 1.984 1.951 1.951 37,853 -0.02(-1.25%)
Apr 02, 2013 1.976 1.986 1.976 1.976 3,774 +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.