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 (%)
Nov 30, 2012 1.630 1.665 1.620 1.665 38,646 +0.05(+3.06%)
Nov 29, 2012 1.556 1.616 1.556 1.616 31,956 +0.05(+2.92%)
Nov 28, 2012 1.532 1.570 1.532 1.570 25,979 +0.04(+2.49%)
Nov 27, 2012 1.532 1.534 1.532 1.532 21,251 -0.01(-0.64%)
Nov 26, 2012 1.532 1.546 1.532 1.541 21,848 +0.00(+0.32%)
Nov 23, 2012 1.536 1.536 1.536 1.536 404 +0.00(+0.00%)
Nov 21, 2012 1.532 1.556 1.532 1.536 35,470 +0.00(+0.32%)
Nov 20, 2012 1.532 1.532 1.532 1.532 4,048 -0.03(-1.90%)
Nov 19, 2012 1.536 1.571 1.532 1.561 4,453 -0.01(-0.63%)
Nov 16, 2012 1.532 1.571 1.482 1.571 37,836 +0.04(+2.95%)
Nov 15, 2012 1.517 1.546 1.477 1.526 30,940 -0.03(-1.62%)
Nov 14, 2012 1.532 1.596 1.433 1.551 212,706 +0.01(+0.96%)
Nov 13, 2012 1.541 1.571 1.532 1.536 23,074 -0.02(-1.27%)
Nov 12, 2012 1.541 1.625 1.541 1.556 42,787 -0.06(-3.67%)
Nov 09, 2012 1.655 1.680 1.606 1.616 56,796 -0.06(-3.82%)
Nov 08, 2012 1.675 1.680 1.630 1.680 9,406 +0.05(+3.03%)
Nov 07, 2012 1.630 1.675 1.630 1.630 36,405 -0.02(-1.49%)
Nov 06, 2012 1.660 1.660 1.620 1.655 5,558 -0.00(-0.30%)
Nov 05, 2012 1.660 1.680 1.655 1.660 7,610 -0.01(-0.84%)
Nov 02, 2012 1.616 1.674 1.616 1.674 4,048 +0.05(+2.99%)
Nov 01, 2012 1.680 1.680 1.625 1.625 16,215 -0.05(-2.95%)
Oct 31, 2012 1.655 1.675 1.606 1.675 36,810 -0.00(-0.29%)
Oct 26, 2012 1.655 1.680 1.680 1.680 74,690 +0.02(+1.49%)
Oct 25, 2012 1.630 1.655 1.630 1.655 5,584 +0.02(+1.21%)
Oct 24, 2012 1.675 1.675 1.616 1.635 20,093 -0.03(-2.07%)
Oct 23, 2012 1.625 1.670 1.611 1.670 18,824 +0.01(+0.84%)
Oct 19, 2012 1.704 1.704 1.655 1.656 14,701 -0.03(-2.00%)
Oct 18, 2012 1.680 1.719 1.680 1.690 7,529 -0.00(-0.29%)
Oct 17, 2012 1.680 1.695 1.665 1.695 63,684 -0.02(-1.15%)
Oct 16, 2012 1.719 1.724 1.665 1.714 11,019 +0.02(+1.17%)
Oct 15, 2012 1.695 1.712 1.655 1.695 14,998 -0.01(-0.87%)
Oct 12, 2012 1.713 1.713 1.655 1.709 10,019 -0.01(-0.57%)
Oct 11, 2012 1.719 1.719 1.685 1.719 11,551 +0.03(+1.68%)
Oct 10, 2012 1.700 1.719 1.685 1.691 7,651 +0.03(+1.86%)
Oct 09, 2012 1.685 1.719 1.660 1.660 31,689 -0.06(-3.45%)
Oct 08, 2012 1.709 1.719 1.700 1.719 11,942 +0.00(+0.00%)
Oct 05, 2012 1.680 1.719 1.680 1.719 27,256 +0.06(+3.57%)
Oct 04, 2012 1.675 1.714 1.655 1.660 23,334 -0.02(-1.18%)
Oct 03, 2012 1.675 1.680 1.655 1.680 4,756 -0.02(-1.16%)
Oct 02, 2012 1.665 1.700 1.655 1.699 24,481 +0.01(+0.58%)
Oct 01, 2012 1.655 1.695 1.655 1.690 1,214 +0.02(+1.48%)
Sep 28, 2012 1.630 1.670 1.630 1.665 11,901 +0.03(+1.81%)
Sep 27, 2012 1.670 1.675 1.630 1.635 15,966 +0.00(+0.30%)
Sep 26, 2012 1.704 1.704 1.630 1.630 45,947 -0.06(-3.51%)
Sep 25, 2012 1.700 1.714 1.690 1.690 56,675 -0.01(-0.58%)
Sep 24, 2012 1.670 1.700 1.635 1.700 38,276 +0.01(+0.88%)
Sep 21, 2012 1.700 1.700 1.630 1.685 29,254 +0.00(+0.29%)
Sep 20, 2012 1.680 1.689 1.630 1.680 66,500 +0.03(+1.80%)
Sep 19, 2012 1.532 1.670 1.532 1.650 66,553 +0.09(+6.03%)
Sep 18, 2012 1.581 1.630 1.556 1.556 33,434 -0.01(-0.89%)
Sep 17, 2012 1.551 1.630 1.532 1.570 12,719 +0.04(+2.45%)
Sep 14, 2012 1.541 1.571 1.532 1.533 9,679 +0.01(+0.40%)
Sep 13, 2012 1.502 1.527 1.487 1.527 8,019 +0.04(+2.66%)
Sep 12, 2012 1.482 1.507 1.472 1.487 113,796 +0.01(+1.01%)
Sep 11, 2012 1.566 1.581 1.457 1.472 65,563 -0.08(-5.25%)
Sep 10, 2012 1.640 1.680 1.532 1.554 92,453 -0.09(-5.27%)
Sep 07, 2012 1.635 1.650 1.596 1.640 11,537 -0.01(-0.60%)
Sep 06, 2012 1.650 1.650 1.581 1.650 51,109 +0.00(+0.00%)
Sep 05, 2012 1.606 1.655 1.606 1.650 16,261 +0.06(+4.08%)
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.