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

Napco Sec Tech Inc (NQ: NSSC )

48.92 -0.47 (-0.95%)
Streaming Delayed Price Updated: 2:11 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 (%)
Mar 30, 2012 1.522 1.546 1.522 1.546 26,160 +0.01(+0.97%)
Mar 29, 2012 1.532 1.551 1.507 1.532 58,898 +0.00(+0.00%)
Mar 28, 2012 1.532 1.533 1.517 1.532 45,568 +0.00(+0.00%)
Mar 27, 2012 1.556 1.556 1.522 1.532 48,646 -0.01(-0.96%)
Mar 26, 2012 1.522 1.551 1.522 1.546 42,200 +0.04(+2.62%)
Mar 23, 2012 1.517 1.532 1.507 1.507 50,393 +0.00(+0.00%)
Mar 22, 2012 1.532 1.542 1.507 1.507 82,184 -0.02(-1.29%)
Mar 21, 2012 1.497 1.527 1.497 1.527 112,455 +0.02(+1.64%)
Mar 20, 2012 1.477 1.502 1.477 1.502 55,963 +0.02(+1.67%)
Mar 19, 2012 1.482 1.487 1.467 1.477 79,016 +0.00(+0.00%)
Mar 16, 2012 1.467 1.477 1.438 1.477 54,977 +0.02(+1.36%)
Mar 15, 2012 1.443 1.462 1.433 1.458 93,976 +0.01(+0.68%)
Mar 14, 2012 1.413 1.448 1.394 1.448 32,215 +0.04(+3.17%)
Mar 13, 2012 1.383 1.423 1.383 1.403 8,120 +0.02(+1.79%)
Mar 12, 2012 1.388 1.409 1.378 1.378 26,668 -0.00(-0.36%)
Mar 09, 2012 1.403 1.413 1.347 1.383 48,347 -0.01(-0.71%)
Mar 08, 2012 1.344 1.393 1.329 1.393 33,891 +0.04(+3.30%)
Mar 07, 2012 1.349 1.369 1.321 1.349 27,370 +0.02(+1.31%)
Mar 06, 2012 1.364 1.364 1.299 1.331 20,456 -0.04(-3.06%)
Mar 05, 2012 1.359 1.378 1.359 1.373 31,270 +0.05(+3.73%)
Mar 02, 2012 1.344 1.354 1.319 1.324 5,215 -0.01(-1.11%)
Mar 01, 2012 1.319 1.344 1.304 1.339 9,308 +0.01(+0.74%)
Feb 29, 2012 1.304 1.329 1.298 1.329 16,908 +0.01(+0.90%)
Feb 28, 2012 1.317 1.329 1.260 1.317 15,307 +0.00(+0.23%)
Feb 27, 2012 1.304 1.329 1.235 1.314 13,313 +0.01(+0.49%)
Feb 24, 2012 1.270 1.309 1.270 1.308 35,555 +0.04(+3.12%)
Feb 23, 2012 1.230 1.289 1.220 1.268 49,063 +0.04(+3.51%)
Feb 22, 2012 1.220 1.264 1.215 1.225 20,272 -0.03(-2.59%)
Feb 21, 2012 1.250 1.260 1.210 1.258 18,815 +0.01(+1.03%)
Feb 17, 2012 1.245 1.250 1.210 1.245 14,977 -0.00(-0.40%)
Feb 16, 2012 1.206 1.255 1.206 1.250 16,382 +0.04(+3.69%)
Feb 15, 2012 1.210 1.265 1.191 1.206 139,200 -0.02(-2.01%)
Feb 14, 2012 1.186 1.255 1.186 1.230 267,942 +0.00(+0.40%)
Feb 13, 2012 1.285 1.432 1.181 1.225 442,465 -0.16(-11.74%)
Feb 10, 2012 1.367 1.438 1.367 1.388 35,614 +0.00(+0.35%)
Feb 09, 2012 1.374 1.383 1.368 1.383 4,222 +0.02(+1.82%)
Feb 08, 2012 1.374 1.383 1.359 1.359 30,582 -0.02(-1.79%)
Feb 07, 2012 1.349 1.443 1.349 1.383 49,177 +0.02(+1.82%)
Feb 06, 2012 1.408 1.420 1.334 1.359 38,099 -0.05(-3.85%)
Feb 03, 2012 1.433 1.448 1.403 1.413 85,183 -0.01(-0.69%)
Feb 02, 2012 1.423 1.438 1.403 1.423 32,576 +0.00(+0.35%)
Feb 01, 2012 1.443 1.453 1.393 1.418 48,990 -0.01(-1.03%)
Jan 31, 2012 1.369 1.453 1.369 1.433 310,859 +0.05(+3.94%)
Jan 30, 2012 1.413 1.413 1.359 1.378 36,950 -0.03(-2.11%)
Jan 27, 2012 1.359 1.413 1.349 1.408 49,581 +0.03(+2.15%)
Jan 26, 2012 1.383 1.403 1.369 1.378 29,028 +0.02(+1.45%)
Jan 25, 2012 1.403 1.403 1.349 1.359 75,784 -0.04(-3.17%)
Jan 24, 2012 1.339 1.403 1.329 1.403 209,943 +0.02(+1.79%)
Jan 23, 2012 1.383 1.403 1.329 1.378 84,870 -0.01(-0.71%)
Jan 20, 2012 1.359 1.403 1.359 1.388 289,429 +0.03(+2.18%)
Jan 19, 2012 1.255 1.364 1.255 1.359 149,455 +0.09(+7.00%)
Jan 18, 2012 1.210 1.280 1.210 1.270 359,042 +0.04(+3.21%)
Jan 17, 2012 1.221 1.235 1.181 1.230 105,869 +0.06(+5.06%)
Jan 13, 2012 1.161 1.206 1.151 1.171 42,821 +0.02(+1.72%)
Jan 12, 2012 1.146 1.181 1.141 1.151 101,829 -0.01(-0.85%)
Jan 11, 2012 1.146 1.196 1.126 1.161 258,948 -0.00(-0.42%)
Jan 10, 2012 1.225 1.250 1.126 1.166 165,787 -0.02(-1.67%)
Jan 09, 2012 1.156 1.210 1.141 1.186 80,534 +0.05(+4.35%)
Jan 06, 2012 1.122 1.186 1.122 1.136 91,547 +0.00(+0.44%)
Jan 05, 2012 1.225 1.225 1.131 1.131 73,096 -0.04(-3.38%)
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.