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 (%)
Feb 28, 2013 1.858 1.872 1.853 1.862 12,347 +0.01(+0.53%)
Feb 27, 2013 1.853 1.853 1.848 1.853 25,303 -0.01(-0.53%)
Feb 26, 2013 1.882 1.882 1.783 1.863 66,674 +0.00(+0.27%)
Feb 25, 2013 1.798 1.863 1.798 1.858 68,561 +0.04(+2.24%)
Feb 22, 2013 1.779 1.818 1.734 1.817 131,272 +0.04(+2.15%)
Feb 21, 2013 1.779 1.779 1.779 1.779 1,214 -0.01(-0.82%)
Feb 20, 2013 1.793 1.793 1.793 1.793 202 +0.00(+0.28%)
Feb 19, 2013 1.779 1.803 1.744 1.788 18,723 +0.01(+0.56%)
Feb 15, 2013 1.783 1.783 1.779 1.779 4,657 -0.01(-0.55%)
Feb 14, 2013 1.779 1.793 1.779 1.788 35,227 +0.01(+0.84%)
Feb 13, 2013 1.764 1.779 1.764 1.774 12,729 +0.02(+1.13%)
Feb 12, 2013 1.788 1.793 1.724 1.754 610,503 +0.03(+1.49%)
Feb 11, 2013 1.729 1.798 1.635 1.728 72,916 -0.01(-0.75%)
Feb 08, 2013 1.739 1.769 1.724 1.741 22,979 -0.03(-1.82%)
Feb 07, 2013 1.779 1.783 1.744 1.774 34,207 -0.00(-0.28%)
Feb 06, 2013 1.779 1.779 1.779 1.779 202 +0.01(+0.84%)
Feb 04, 2013 1.782 1.782 1.764 1.764 11,662 -0.01(-0.83%)
Feb 01, 2013 1.783 1.783 1.774 1.779 17,771 +0.00(+0.00%)
Jan 31, 2013 1.783 1.783 1.779 1.779 1,619 +0.00(+0.00%)
Jan 30, 2013 1.779 1.818 1.779 1.779 1,619 -0.01(-0.44%)
Jan 29, 2013 1.779 1.798 1.779 1.786 3,694 +0.01(+0.44%)
Jan 28, 2013 1.779 1.779 1.774 1.779 23,783 +0.00(+0.00%)
Jan 25, 2013 1.779 1.780 1.779 1.779 39,966 -0.00(-0.28%)
Jan 24, 2013 1.783 1.783 1.779 1.783 14,980 +0.00(+0.28%)
Jan 23, 2013 1.788 1.788 1.769 1.779 16,437 +0.00(+0.00%)
Jan 22, 2013 1.783 1.783 1.779 1.779 6,900 -0.00(-0.28%)
Jan 18, 2013 1.783 1.783 1.783 1.783 404 +0.00(+0.28%)
Jan 17, 2013 1.783 1.810 1.779 1.779 25,568 -0.00(-0.05%)
Jan 16, 2013 1.779 1.779 1.779 1.779 14,253 -0.04(-2.12%)
Jan 15, 2013 1.779 1.818 1.779 1.818 24,087 +0.02(+1.10%)
Jan 14, 2013 1.779 1.814 1.779 1.798 7,106 +0.00(+0.28%)
Jan 11, 2013 1.803 1.803 1.779 1.793 5,614 -0.01(-0.55%)
Jan 10, 2013 1.783 1.803 1.783 1.803 1,821 +0.04(+2.24%)
Jan 08, 2013 1.769 1.764 1.764 1.764 10,323 -0.01(-0.31%)
Jan 07, 2013 1.754 1.783 1.754 1.769 26,673 -0.00(-0.25%)
Jan 04, 2013 1.778 1.788 1.754 1.774 8,813 -0.03(-1.45%)
Jan 03, 2013 1.823 1.823 1.734 1.800 35,721 -0.01(-0.46%)
Dec 31, 2012 1.783 1.808 1.808 1.808 46,554 +0.00(+0.00%)
Dec 28, 2012 1.764 1.828 1.764 1.808 32,833 +0.04(+2.52%)
Dec 27, 2012 1.739 1.764 1.739 1.764 34,780 +0.03(+2.00%)
Dec 26, 2012 1.779 1.793 1.680 1.729 34,114 -0.02(-1.41%)
Dec 24, 2012 1.729 1.779 1.729 1.754 12,328 +0.02(+1.43%)
Dec 21, 2012 1.704 1.729 1.702 1.729 48,578 +0.02(+1.45%)
Dec 20, 2012 1.680 1.709 1.680 1.704 17,445 +0.02(+1.47%)
Dec 19, 2012 1.680 1.704 1.680 1.680 29,857 -0.01(-0.87%)
Dec 18, 2012 1.655 1.716 1.655 1.695 37,648 +0.03(+2.08%)
Dec 17, 2012 1.680 1.682 1.655 1.660 14,306 +0.00(+0.30%)
Dec 14, 2012 1.665 1.665 1.655 1.655 1,888 -0.03(-1.62%)
Dec 13, 2012 1.656 1.685 1.656 1.682 28,600 -0.00(-0.09%)
Dec 12, 2012 1.675 1.684 1.655 1.684 961 -0.00(-0.06%)
Dec 11, 2012 1.690 1.690 1.655 1.685 36,841 +0.03(+1.79%)
Dec 10, 2012 1.670 1.670 1.655 1.655 17,407 -0.01(-0.89%)
Dec 07, 2012 1.665 1.670 1.655 1.670 12,043 -0.01(-0.59%)
Dec 06, 2012 1.655 1.680 1.655 1.680 16,927 +0.04(+2.19%)
Dec 05, 2012 1.655 1.660 1.640 1.644 53,234 -0.01(-0.69%)
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.