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

Napco Sec Tech Inc (NQ: NSSC )

45.74 +0.44 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2011 1.158 1.163 1.139 1.163 9,865 +0.00(+0.43%)
Feb 25, 2011 1.089 1.163 1.079 1.158 5,017 +0.03(+2.59%)
Feb 24, 2011 1.089 1.162 1.089 1.129 9,968 +0.05(+4.16%)
Feb 23, 2011 1.114 1.114 1.074 1.084 12,123 -0.02(-1.75%)
Feb 22, 2011 1.114 1.114 1.054 1.104 30,187 -0.01(-0.49%)
Feb 18, 2011 1.064 1.163 1.010 1.109 40,941 +0.03(+2.76%)
Feb 17, 2011 1.089 1.089 1.055 1.079 6,261 -0.01(-0.91%)
Feb 16, 2011 1.094 1.094 0.9901 1.089 91,336 +0.01(+1.38%)
Feb 15, 2011 1.040 1.099 1.015 1.074 7,348 +0.03(+2.84%)
Feb 14, 2011 1.015 1.188 0.9901 1.045 123,600 +0.09(+9.89%)
Feb 11, 2011 0.9604 0.9753 0.9406 0.9506 8,877 -0.01(-1.53%)
Feb 10, 2011 0.9852 0.9901 0.9654 0.9654 13,705 -0.01(-1.52%)
Feb 09, 2011 0.9555 0.9822 0.9555 0.9802 7,318 +0.01(+1.02%)
Feb 08, 2011 0.9951 0.9951 0.9456 0.9703 77,080 -0.02(-2.49%)
Feb 07, 2011 0.9307 0.9951 0.9307 0.9951 132,413 +0.05(+5.79%)
Feb 04, 2011 0.9124 0.9406 0.8862 0.9406 20,197 +0.01(+1.60%)
Feb 03, 2011 0.9109 0.9258 0.8862 0.9258 10,642 -0.01(-1.58%)
Feb 02, 2011 0.9307 0.9406 0.9129 0.9406 6,966 +0.00(+0.53%)
Feb 01, 2011 0.8911 0.9357 0.8713 0.9357 12,836 +0.00(+0.53%)
Jan 31, 2011 0.8565 0.9357 0.8565 0.9307 8,968 +0.03(+3.30%)
Jan 28, 2011 0.8862 0.9010 0.8713 0.9010 2,197 +0.00(+0.55%)
Jan 27, 2011 0.8812 0.9010 0.8614 0.8961 4,423 -0.00(-0.14%)
Jan 26, 2011 0.8911 0.8974 0.8718 0.8974 3,334 -0.01(-0.95%)
Jan 25, 2011 0.8763 0.9406 0.8416 0.9060 60,147 +0.03(+3.40%)
Jan 24, 2011 0.8614 0.8762 0.8614 0.8762 3,078 +0.01(+1.72%)
Jan 21, 2011 0.8565 0.8763 0.8367 0.8614 20,160 +0.01(+1.75%)
Jan 20, 2011 0.8317 0.8466 0.8218 0.8466 5,972 +0.01(+1.79%)
Jan 19, 2011 0.8416 0.8679 0.8218 0.8317 16,442 -0.03(-4.00%)
Jan 18, 2011 0.8367 0.8713 0.8218 0.8664 11,626 +0.01(+1.74%)
Jan 14, 2011 0.8664 0.8713 0.8169 0.8515 51,695 -0.00(-0.58%)
Jan 13, 2011 0.8911 0.8911 0.8565 0.8565 3,969 -0.03(-3.89%)
Jan 12, 2011 0.8911 0.8911 0.8565 0.8911 2,090 +0.02(+2.86%)
Jan 11, 2011 0.8664 0.8713 0.8664 0.8664 2,520 +0.01(+1.74%)
Jan 10, 2011 0.8515 0.8812 0.8515 0.8515 36,728 -0.04(-4.44%)
Jan 07, 2011 0.8466 0.8911 0.8466 0.8911 3,635 +0.05(+5.88%)
Jan 06, 2011 0.8416 0.8862 0.8317 0.8416 30,096 -0.01(-1.16%)
Jan 05, 2011 0.8862 0.8862 0.8515 0.8515 5,601 -0.05(-5.49%)
Jan 04, 2011 0.9060 0.9060 0.8515 0.9010 13,935 +0.02(+1.96%)
Jan 03, 2011 0.8763 0.8862 0.8317 0.8837 15,512 +0.01(+1.42%)
Dec 31, 2010 0.8317 0.8862 0.8317 0.8713 37,059 +0.03(+4.14%)
Dec 30, 2010 0.9010 0.9109 0.8218 0.8367 48,391 -0.08(-9.13%)
Dec 29, 2010 0.9852 0.9852 0.9109 0.9208 14,579 -0.03(-3.63%)
Dec 28, 2010 0.8812 0.9654 0.8812 0.9555 39,051 +0.07(+8.43%)
Dec 27, 2010 0.9010 0.9035 0.8812 0.8812 4,379 -0.05(-5.32%)
Dec 23, 2010 0.9456 0.9703 0.8812 0.9307 17,510 -0.00(-0.01%)
Dec 22, 2010 0.9208 0.9456 0.9208 0.9308 6,067 +0.01(+1.63%)
Dec 21, 2010 0.9555 0.9555 0.9109 0.9159 4,350 -0.04(-4.15%)
Dec 20, 2010 0.8218 0.9703 0.8169 0.9555 121,362 +0.12(+14.88%)
Dec 17, 2010 0.8169 0.8317 0.7971 0.8317 22,843 +0.00(+0.00%)
Dec 16, 2010 0.8020 0.8416 0.8020 0.8317 13,097 +0.02(+3.07%)
Dec 15, 2010 0.8020 0.8070 0.8020 0.8070 11,776 +0.00(+0.00%)
Dec 14, 2010 0.8416 0.8416 0.7921 0.8070 19,938 -0.03(-3.55%)
Dec 13, 2010 0.8416 0.8416 0.7921 0.8367 17,347 -0.00(-0.59%)
Dec 10, 2010 0.8070 0.8416 0.7872 0.8416 17,423 +0.03(+3.66%)
Dec 09, 2010 0.7872 0.8119 0.7723 0.8119 14,543 -0.01(-1.03%)
Dec 08, 2010 0.8070 0.8317 0.7674 0.8203 36,156 +0.01(+1.66%)
Dec 07, 2010 0.8218 0.8416 0.8020 0.8070 24,071 -0.03(-4.12%)
Dec 06, 2010 0.8169 0.8614 0.8020 0.8416 8,485 +0.02(+3.03%)
Dec 03, 2010 0.8466 0.8466 0.8070 0.8169 14,725 -0.00(-0.60%)
Dec 02, 2010 0.8070 0.8565 0.7971 0.8218 8,184 -0.00(-0.60%)
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.