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 31, 2014 2.105 2.119 2.100 2.115 15,431 -0.00(-0.23%)
Oct 30, 2014 2.129 2.174 2.110 2.119 26,501 +0.00(+0.21%)
Oct 29, 2014 2.198 2.198 2.085 2.115 22,417 -0.08(-3.80%)
Oct 28, 2014 2.119 2.238 2.119 2.198 61,879 +0.11(+5.20%)
Oct 27, 2014 2.006 2.105 2.090 2.090 43,051 +0.00(+0.00%)
Oct 24, 2014 1.966 2.119 1.966 2.090 156,134 -0.06(-2.76%)
Oct 23, 2014 2.174 2.203 2.149 2.149 33,395 -0.02(-0.91%)
Oct 22, 2014 2.218 2.322 2.149 2.169 145,530 -0.07(-3.30%)
Oct 21, 2014 2.218 2.243 2.179 2.243 36,300 +0.08(+3.89%)
Oct 20, 2014 2.223 2.223 2.119 2.159 23,417 +0.02(+1.16%)
Oct 17, 2014 2.218 2.218 2.105 2.134 5,181 -0.07(-3.36%)
Oct 16, 2014 2.159 2.208 2.159 2.208 59,258 +0.01(+0.45%)
Oct 15, 2014 2.050 2.198 2.035 2.198 40,245 +0.13(+6.21%)
Oct 14, 2014 2.026 2.070 2.016 2.070 65,419 +0.04(+2.19%)
Oct 13, 2014 1.991 2.070 1.971 2.026 59,104 +0.01(+0.74%)
Oct 10, 2014 2.124 2.124 1.976 2.011 72,625 -0.12(-5.57%)
Oct 09, 2014 2.124 2.149 2.105 2.129 26,849 -0.05(-2.49%)
Oct 08, 2014 2.189 2.250 2.124 2.184 40,118 +0.01(+0.68%)
Oct 07, 2014 2.287 2.337 2.159 2.169 50,866 -0.08(-3.73%)
Oct 06, 2014 2.223 2.371 2.223 2.253 30,313 +0.07(+3.05%)
Oct 03, 2014 2.248 2.263 2.164 2.186 66,957 -0.07(-3.17%)
Oct 02, 2014 2.342 2.347 2.253 2.258 32,742 -0.07(-2.87%)
Oct 01, 2014 2.327 2.362 2.307 2.324 30,548 +0.00(+0.11%)
Sep 30, 2014 2.357 2.401 2.322 2.322 56,335 -0.00(-0.11%)
Sep 29, 2014 2.233 2.347 2.228 2.324 46,643 +0.06(+2.73%)
Sep 26, 2014 2.297 2.342 2.223 2.263 46,866 -0.06(-2.55%)
Sep 25, 2014 2.333 2.364 2.302 2.322 69,293 -0.01(-0.42%)
Sep 24, 2014 2.391 2.421 2.322 2.332 84,877 -0.07(-3.08%)
Sep 23, 2014 2.342 2.416 2.342 2.406 105,047 +0.08(+3.62%)
Sep 22, 2014 2.282 2.391 2.243 2.322 119,985 +0.03(+1.51%)
Sep 19, 2014 2.194 2.327 2.194 2.287 227,128 +0.04(+1.76%)
Sep 18, 2014 2.194 2.371 2.194 2.248 121,437 +0.10(+4.60%)
Sep 17, 2014 2.179 2.179 2.129 2.149 67,140 +0.01(+0.46%)
Sep 16, 2014 2.184 2.347 2.110 2.139 269,117 -0.04(-2.04%)
Sep 15, 2014 2.717 2.717 2.174 2.184 368,003 -0.27(-10.89%)
Sep 12, 2014 2.441 2.470 2.441 2.450 80,232 +0.02(+1.02%)
Sep 11, 2014 2.337 2.460 2.337 2.426 171,726 +0.01(+0.41%)
Sep 10, 2014 2.460 2.594 2.406 2.416 43,905 -0.03(-1.21%)
Sep 09, 2014 2.609 2.613 2.406 2.446 99,953 -0.14(-5.53%)
Sep 08, 2014 2.643 2.678 2.589 2.589 36,958 -0.03(-1.32%)
Sep 05, 2014 2.643 2.683 2.643 2.623 111,456 -0.03(-1.30%)
Sep 04, 2014 2.475 2.767 2.475 2.658 344,497 +0.23(+9.35%)
Sep 03, 2014 2.475 2.544 2.431 2.431 118,704 +0.00(+0.00%)
Sep 02, 2014 2.455 2.470 2.401 2.431 135,015 -0.02(-1.01%)
Aug 29, 2014 2.455 2.455 2.455 2.455 85,822 +0.01(+0.61%)
Aug 28, 2014 2.401 2.455 2.401 2.441 27,135 -0.01(-0.60%)
Aug 27, 2014 2.520 2.544 2.406 2.455 67,071 -0.05(-1.97%)
Aug 26, 2014 2.411 2.544 2.411 2.505 344,438 +0.09(+3.89%)
Aug 25, 2014 2.465 2.465 2.401 2.411 68,751 -0.02(-1.01%)
Aug 22, 2014 2.451 2.455 2.436 2.436 7,177 -0.00(-0.20%)
Aug 21, 2014 2.435 2.446 2.435 2.441 6,039 +0.01(+0.41%)
Aug 20, 2014 2.435 2.436 2.424 2.431 19,980 +0.01(+0.37%)
Aug 19, 2014 2.434 2.436 2.421 2.422 12,347 -0.01(-0.57%)
Aug 18, 2014 2.462 2.462 2.426 2.436 27,791 +0.00(+0.00%)
Aug 15, 2014 2.465 2.470 2.421 2.436 30,100 +0.00(+0.10%)
Aug 14, 2014 2.446 2.446 2.426 2.433 19,945 -0.02(-0.91%)
Aug 13, 2014 2.446 2.464 2.446 2.455 22,145 +0.00(+0.20%)
Aug 12, 2014 2.455 2.470 2.446 2.450 28,347 -0.01(-0.60%)
Aug 11, 2014 2.436 2.470 2.436 2.465 47,801 +0.02(+0.81%)
Aug 08, 2014 2.465 2.475 2.411 2.446 15,788 -0.01(-0.40%)
Aug 07, 2014 2.436 2.455 2.396 2.455 20,046 +0.04(+1.64%)
Aug 06, 2014 2.401 2.448 2.390 2.416 66,130 +0.04(+1.66%)
Aug 05, 2014 2.366 2.384 2.362 2.376 13,172 +0.01(+0.63%)
Aug 04, 2014 2.337 2.381 2.337 2.362 46,579 +0.01(+0.63%)
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.