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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 29, 2010 0.8498 0.8843 0.8399 0.8720 28,778 +0.04(+5.06%)
Oct 28, 2010 0.8745 0.8843 0.8152 0.8300 75,005 -0.03(-3.45%)
Oct 27, 2010 0.8695 0.8843 0.8448 0.8596 28,612 -0.00(-0.57%)
Oct 25, 2010 0.8547 0.8670 0.8349 0.8646 21,330 -0.00(-0.28%)
Oct 22, 2010 0.8555 0.8670 0.8399 0.8670 8,410 -0.00(-0.06%)
Oct 21, 2010 0.8745 0.8745 0.8596 0.8675 718 +0.02(+2.09%)
Oct 20, 2010 0.8448 0.8695 0.8448 0.8498 4,341 -0.00(-0.58%)
Oct 19, 2010 0.8547 0.8843 0.8547 0.8547 11,341 -0.00(-0.57%)
Oct 18, 2010 0.8843 0.8893 0.8596 0.8596 6,307 -0.01(-1.14%)
Oct 15, 2010 0.8596 0.8794 0.8547 0.8695 11,466 +0.01(+1.15%)
Oct 14, 2010 0.8646 0.8893 0.8596 0.8596 19,810 -0.03(-3.33%)
Oct 13, 2010 0.8547 0.8893 0.8547 0.8893 5,876 +0.02(+2.39%)
Oct 12, 2010 0.8843 0.8893 0.8596 0.8685 5,143 -0.02(-2.33%)
Oct 11, 2010 0.9041 0.9041 0.8547 0.8893 21,907 +0.03(+4.05%)
Oct 08, 2010 0.8695 0.8791 0.8547 0.8547 6,699 -0.01(-1.14%)
Oct 07, 2010 0.8695 0.9239 0.8596 0.8646 38,128 +0.00(+0.00%)
Oct 06, 2010 0.8745 0.8745 0.8646 0.8646 26,795 -0.00(-0.57%)
Oct 05, 2010 0.8843 0.9040 0.8646 0.8695 31,916 +0.00(+0.00%)
Oct 04, 2010 0.8695 0.8922 0.8695 0.8695 4,382 -0.03(-3.30%)
Oct 01, 2010 0.9189 0.9190 0.8942 0.8992 2,653 -0.06(-6.67%)
Sep 30, 2010 0.9634 0.9634 0.8646 0.9634 41,324 +0.01(+1.04%)
Sep 29, 2010 0.9337 0.9782 0.9140 0.9535 16,919 +0.02(+2.66%)
Sep 28, 2010 0.8745 0.9362 0.8745 0.9288 19,642 +0.07(+8.67%)
Sep 27, 2010 0.8794 0.9041 0.8547 0.8547 5,687 -0.03(-3.35%)
Sep 24, 2010 0.8794 0.9486 0.8794 0.8843 25,588 +0.00(+0.56%)
Sep 23, 2010 0.9189 0.9387 0.8794 0.8794 10,422 -0.07(-7.39%)
Sep 22, 2010 0.9288 0.9584 0.9041 0.9495 55,764 +0.02(+2.23%)
Sep 21, 2010 0.9584 0.9584 0.8843 0.9288 27,564 -0.05(-5.53%)
Sep 20, 2010 0.9831 0.9831 0.9733 0.9831 46,728 +0.00(+0.00%)
Sep 17, 2010 0.9337 0.9831 0.9288 0.9831 4,523 +0.01(+0.71%)
Sep 15, 2010 0.9584 0.9831 0.9510 0.9762 6,631 +0.00(+0.30%)
Sep 14, 2010 0.9239 0.9782 0.8695 0.9733 14,642 +0.04(+4.13%)
Sep 13, 2010 0.8942 0.9782 0.8843 0.9347 4,139 +0.04(+4.52%)
Sep 10, 2010 0.9239 0.9239 0.8943 0.8943 617 -0.02(-2.58%)
Sep 09, 2010 0.8745 0.9189 0.8745 0.9179 1,560 +0.03(+3.60%)
Sep 08, 2010 0.8843 0.9288 0.8547 0.8860 9,999 -0.01(-1.46%)
Sep 07, 2010 0.8893 0.9239 0.8893 0.8992 2,453 +0.01(+1.11%)
Sep 03, 2010 0.8893 0.8893 0.8794 0.8893 1,155 +0.00(+0.00%)
Sep 02, 2010 0.9337 0.9337 0.8822 0.8893 9,887 -0.07(-7.69%)
Sep 01, 2010 0.9881 0.9881 0.8893 0.9634 18,700 -0.02(-2.50%)
Aug 31, 2010 0.9387 0.9881 0.9140 0.9881 12,812 +0.05(+5.26%)
Aug 30, 2010 0.8843 0.9831 0.8596 0.9387 26,554 +0.06(+6.74%)
Aug 27, 2010 0.8498 0.8937 0.8498 0.8794 22,334 +0.01(+1.71%)
Aug 26, 2010 0.9288 0.9288 0.8646 0.8646 3,631 -0.08(-8.66%)
Aug 25, 2010 0.9219 0.9535 0.8547 0.9466 49,657 +0.05(+5.86%)
Aug 24, 2010 0.8893 0.9733 0.8843 0.8942 25,815 -0.04(-4.23%)
Aug 23, 2010 0.9288 0.9782 0.8942 0.9337 126,928 -0.05(-5.50%)
Aug 20, 2010 0.8794 0.9881 0.8794 0.9881 45,158 +0.08(+8.70%)
Aug 19, 2010 0.9189 0.9486 0.9090 0.9090 10,389 -0.03(-3.66%)
Aug 18, 2010 0.9140 0.9436 0.8942 0.9436 26,714 +0.02(+2.14%)
Aug 17, 2010 0.8695 0.9239 0.8695 0.9239 7,772 +0.03(+3.89%)
Aug 16, 2010 0.9115 0.9115 0.8646 0.8893 1,394 -0.02(-2.70%)
Aug 13, 2010 0.9387 0.9432 0.9005 0.9140 3,791 -0.02(-2.63%)
Aug 12, 2010 0.8745 0.9436 0.8745 0.9387 29,566 +0.08(+9.83%)
Aug 11, 2010 0.8992 0.8992 0.8547 0.8547 36,106 -0.06(-6.99%)
Aug 10, 2010 0.9041 0.9436 0.9041 0.9189 4,774 -0.01(-1.43%)
Aug 09, 2010 0.9239 0.9486 0.9148 0.9323 12,517 +0.01(+1.45%)
Aug 06, 2010 0.9239 0.9634 0.9140 0.9189 35,290 -0.00(-0.53%)
Aug 05, 2010 0.9436 0.9535 0.9239 0.9239 3,115 -0.01(-1.58%)
Aug 04, 2010 0.9930 0.9930 0.8794 0.9387 31,683 -0.07(-7.32%)
Aug 03, 2010 1.013 1.033 0.9782 1.013 40,510 +0.03(+3.53%)
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.