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

Napco Sec Tech Inc (NQ: NSSC )

44.45 -1.29 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2011 1.114 1.119 1.064 1.089 123,221 +0.00(+0.00%)
Nov 29, 2011 1.064 1.089 1.015 1.089 11,826 +0.01(+0.64%)
Nov 28, 2011 1.084 1.084 1.074 1.082 6,463 -0.00(-0.18%)
Nov 25, 2011 1.084 1.084 1.084 1.084 201 -0.00(-0.45%)
Nov 23, 2011 1.015 1.089 1.015 1.089 2,102 +0.01(+0.92%)
Nov 22, 2011 1.054 1.084 1.001 1.079 15,282 -0.00(-0.46%)
Nov 21, 2011 1.099 1.099 1.084 1.084 2,221 +0.00(+0.46%)
Nov 18, 2011 0.9837 1.183 0.9837 1.079 92,205 +0.10(+10.66%)
Nov 17, 2011 1.020 1.030 0.9654 0.9753 15,652 -0.02(-2.48%)
Nov 16, 2011 1.124 1.124 0.9852 1.000 216,173 -0.12(-10.46%)
Nov 15, 2011 0.9852 1.129 0.9852 1.117 75,563 +0.05(+4.93%)
Nov 14, 2011 1.045 1.064 1.045 1.064 2,625 -0.02(-2.27%)
Nov 11, 2011 1.099 1.099 1.089 1.089 1,817 -0.00(-0.45%)
Nov 10, 2011 1.074 1.094 1.000 1.094 3,100 +0.06(+6.25%)
Nov 09, 2011 1.075 1.094 1.015 1.030 10,651 -0.05(-4.59%)
Nov 08, 2011 1.045 1.079 1.045 1.079 403 +0.01(+1.40%)
Nov 07, 2011 1.005 1.136 1.005 1.064 47,987 +0.00(+0.47%)
Nov 04, 2011 1.025 1.059 1.025 1.059 1,716 -0.02(-1.83%)
Nov 03, 2011 1.144 1.154 1.040 1.079 11,452 -0.02(-2.24%)
Nov 02, 2011 1.114 1.114 1.064 1.104 10,204 -0.03(-3.04%)
Nov 01, 2011 0.9951 1.203 0.9951 1.139 24,378 +0.13(+12.47%)
Oct 31, 2011 1.030 1.030 1.010 1.012 1,541 -0.03(-2.62%)
Oct 28, 2011 1.025 1.050 1.010 1.040 12,545 +0.02(+2.44%)
Oct 27, 2011 1.025 1.025 0.9901 1.015 10,689 -0.01(-0.97%)
Oct 26, 2011 1.025 1.040 0.9852 1.025 19,385 -0.01(-0.96%)
Oct 25, 2011 1.025 1.064 1.005 1.035 12,901 +0.03(+3.46%)
Oct 24, 2011 1.010 1.040 1.000 1.000 3,029 -0.04(-3.81%)
Oct 21, 2011 1.030 1.064 0.9951 1.040 30,248 -0.02(-2.33%)
Oct 20, 2011 1.045 1.064 1.035 1.064 1,413 +0.02(+2.38%)
Oct 19, 2011 1.030 1.064 1.015 1.040 4,072 +0.00(+0.48%)
Oct 18, 2011 1.030 1.045 1.020 1.035 20,318 -0.01(-1.42%)
Oct 17, 2011 1.094 1.094 1.010 1.050 32,835 -0.05(-4.93%)
Oct 14, 2011 1.115 1.115 1.064 1.104 9,426 -0.04(-3.30%)
Oct 13, 2011 1.050 1.142 1.050 1.142 3,454 +0.05(+4.82%)
Oct 12, 2011 1.084 1.089 1.074 1.089 3,433 +0.02(+2.33%)
Oct 11, 2011 1.089 1.089 1.045 1.064 5,617 -0.06(-5.58%)
Oct 10, 2011 1.035 1.127 1.007 1.127 42,561 +0.09(+8.43%)
Oct 07, 2011 1.020 1.079 1.015 1.040 9,186 +0.00(+0.00%)
Oct 06, 2011 1.025 1.069 1.025 1.040 1,034 -0.00(-0.47%)
Oct 05, 2011 1.072 1.074 1.015 1.045 13,335 -0.04(-4.09%)
Oct 04, 2011 1.050 1.089 1.035 1.089 9,089 +0.02(+1.85%)
Oct 03, 2011 1.199 1.203 1.035 1.069 13,527 -0.06(-5.68%)
Sep 30, 2011 1.178 1.208 1.124 1.134 83,515 -0.06(-4.98%)
Sep 29, 2011 1.188 1.257 1.119 1.193 19,043 -0.00(-0.41%)
Sep 28, 2011 1.079 1.203 1.079 1.198 18,221 +0.03(+2.98%)
Sep 27, 2011 1.149 1.213 1.083 1.163 36,263 +0.02(+2.17%)
Sep 26, 2011 1.139 1.267 0.8911 1.139 103,468 +0.01(+0.88%)
Sep 23, 2011 1.149 1.163 1.129 1.129 23,037 -0.06(-5.00%)
Sep 22, 2011 1.198 1.198 1.168 1.188 4,645 -0.07(-5.51%)
Sep 21, 2011 1.257 1.287 1.193 1.257 40,103 +0.00(+0.00%)
Sep 20, 2011 1.287 1.307 1.238 1.257 23,673 -0.05(-3.79%)
Sep 19, 2011 1.327 1.327 1.248 1.307 43,036 -0.03(-2.58%)
Sep 16, 2011 1.243 1.342 1.243 1.342 40,052 +0.10(+7.97%)
Sep 15, 2011 1.287 1.287 1.243 1.243 9,182 -0.05(-3.61%)
Sep 14, 2011 1.302 1.361 1.238 1.289 22,037 -0.09(-6.33%)
Sep 13, 2011 1.282 1.386 1.218 1.376 80,196 +0.09(+6.92%)
Sep 12, 2011 1.361 1.361 1.238 1.287 40,974 -0.01(-1.14%)
Sep 09, 2011 1.228 1.307 1.218 1.302 8,114 +0.07(+5.62%)
Sep 08, 2011 1.253 1.262 1.228 1.233 13,975 -0.05(-4.23%)
Sep 07, 2011 1.257 1.317 1.233 1.287 5,655 +0.02(+1.56%)
Sep 06, 2011 1.267 1.267 1.223 1.267 2,932 -0.02(-1.54%)
Sep 02, 2011 1.238 1.327 1.213 1.287 12,953 -0.01(-0.76%)
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.