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 (%)
Apr 30, 2014 2.876 2.890 2.841 2.885 42,926 -0.03(-1.18%)
Apr 29, 2014 2.930 2.956 2.846 2.920 19,254 -0.02(-0.67%)
Apr 28, 2014 2.945 2.974 2.890 2.940 111,232 -0.01(-0.33%)
Apr 25, 2014 2.964 2.974 2.898 2.950 82,425 -0.01(-0.50%)
Apr 24, 2014 2.964 2.984 2.937 2.964 61,572 +0.00(+0.17%)
Apr 23, 2014 2.964 2.984 2.895 2.959 45,155 -0.02(-0.66%)
Apr 22, 2014 2.900 2.999 2.896 2.979 200,460 +0.06(+2.20%)
Apr 21, 2014 2.895 2.930 2.877 2.915 63,239 -0.01(-0.34%)
Apr 17, 2014 2.920 2.925 2.925 2.925 48,778 -0.01(-0.50%)
Apr 16, 2014 2.955 2.955 2.846 2.940 38,470 +0.02(+0.68%)
Apr 15, 2014 3.063 3.063 2.841 2.920 234,919 -0.16(-5.14%)
Apr 14, 2014 3.024 3.103 3.024 3.078 51,587 +0.01(+0.32%)
Apr 11, 2014 3.024 3.113 3.024 3.068 37,437 +0.04(+1.31%)
Apr 10, 2014 3.202 3.202 3.024 3.029 111,793 -0.19(-5.98%)
Apr 09, 2014 3.142 3.226 3.103 3.221 63,055 +0.08(+2.52%)
Apr 08, 2014 3.103 3.157 3.103 3.142 47,183 +0.03(+1.11%)
Apr 07, 2014 3.226 3.226 3.103 3.108 100,295 -0.14(-4.41%)
Apr 04, 2014 3.310 3.315 3.221 3.251 31,404 -0.06(-1.79%)
Apr 03, 2014 3.320 3.323 3.293 3.310 15,392 -0.02(-0.59%)
Apr 02, 2014 3.310 3.379 3.291 3.330 20,456 +0.04(+1.20%)
Apr 01, 2014 3.256 3.340 3.251 3.291 21,506 +0.01(+0.45%)
Mar 31, 2014 3.325 3.340 3.231 3.276 53,556 -0.04(-1.34%)
Mar 28, 2014 3.319 3.355 3.285 3.320 24,769 +0.02(+0.60%)
Mar 27, 2014 3.216 3.345 3.216 3.300 35,551 +0.01(+0.30%)
Mar 26, 2014 3.335 3.335 3.268 3.291 22,863 -0.03(-0.89%)
Mar 25, 2014 3.295 3.360 3.241 3.320 22,523 +0.01(+0.45%)
Mar 24, 2014 3.483 3.483 3.271 3.305 43,048 -0.15(-4.43%)
Mar 21, 2014 3.458 3.478 3.404 3.458 68,188 +0.00(+0.00%)
Mar 20, 2014 3.300 3.458 3.300 3.458 216,179 +0.14(+4.17%)
Mar 19, 2014 3.295 3.330 3.286 3.320 139,641 -0.00(-0.15%)
Mar 18, 2014 3.295 3.330 3.246 3.325 86,633 +0.03(+0.90%)
Mar 17, 2014 3.340 3.350 3.275 3.295 31,068 -0.00(-0.15%)
Mar 14, 2014 3.310 3.335 3.241 3.300 82,429 -0.00(-0.15%)
Mar 13, 2014 3.434 3.434 3.261 3.305 296,948 -0.14(-4.15%)
Mar 12, 2014 3.399 3.454 3.390 3.449 38,348 +0.04(+1.31%)
Mar 11, 2014 3.473 3.473 3.399 3.404 39,308 -0.03(-0.86%)
Mar 10, 2014 3.439 3.449 3.389 3.434 66,775 -0.00(-0.14%)
Mar 07, 2014 3.444 3.483 3.389 3.439 41,989 +0.00(+0.14%)
Mar 06, 2014 3.414 3.488 3.414 3.434 25,654 +0.00(+0.00%)
Mar 05, 2014 3.473 3.473 3.414 3.434 21,132 -0.01(-0.29%)
Mar 04, 2014 3.459 3.513 3.389 3.444 86,076 -0.01(-0.43%)
Mar 03, 2014 3.389 3.480 3.389 3.458 58,857 +0.02(+0.57%)
Feb 28, 2014 3.483 3.498 3.405 3.439 64,545 -0.02(-0.57%)
Feb 27, 2014 3.523 3.523 3.450 3.458 84,722 -0.02(-0.57%)
Feb 26, 2014 3.394 3.478 3.394 3.478 219,461 +0.06(+1.88%)
Feb 25, 2014 3.424 3.478 3.409 3.414 65,919 -0.02(-0.72%)
Feb 24, 2014 3.424 3.463 3.399 3.439 85,187 -0.02(-0.71%)
Feb 21, 2014 3.424 3.498 3.399 3.463 43,082 +0.03(+0.86%)
Feb 20, 2014 3.444 3.478 3.409 3.434 37,856 +0.04(+1.16%)
Feb 19, 2014 3.439 3.502 3.384 3.394 93,020 -0.07(-2.00%)
Feb 18, 2014 3.562 3.646 3.429 3.463 139,690 -0.11(-3.18%)
Feb 14, 2014 3.622 3.577 3.577 3.577 48,778 -0.04(-1.23%)
Feb 13, 2014 3.636 3.661 3.540 3.622 106,531 +0.01(+0.27%)
Feb 12, 2014 3.478 3.641 3.458 3.612 435,574 +0.15(+4.43%)
Feb 11, 2014 3.483 3.483 3.429 3.458 53,352 -0.02(-0.57%)
Feb 10, 2014 3.656 3.656 3.424 3.478 222,797 -0.20(-5.38%)
Feb 07, 2014 3.503 3.676 3.468 3.676 223,012 +0.21(+5.98%)
Feb 06, 2014 3.493 3.498 3.458 3.468 51,798 +0.02(+0.57%)
Feb 05, 2014 3.525 3.525 3.419 3.449 83,736 -0.08(-2.24%)
Feb 04, 2014 3.592 3.597 3.488 3.528 121,237 -0.03(-0.97%)
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.