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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2010 1.005 1.050 0.9406 1.000 45,347 -0.00(-0.49%)
May 27, 2010 1.045 1.069 1.000 1.005 23,685 -0.03(-2.87%)
May 26, 2010 1.025 1.035 1.005 1.035 27,895 +0.01(+0.97%)
May 25, 2010 1.099 1.109 1.025 1.025 28,246 -0.08(-7.17%)
May 24, 2010 1.020 1.109 1.020 1.104 9,978 +0.01(+1.36%)
May 21, 2010 1.020 1.089 1.015 1.089 10,453 -0.01(-1.35%)
May 20, 2010 1.064 1.104 1.015 1.104 33,074 +0.05(+4.89%)
May 19, 2010 1.040 1.054 1.000 1.053 23,035 -0.00(-0.19%)
May 18, 2010 1.109 1.109 1.054 1.054 9,529 -0.04(-3.62%)
May 17, 2010 1.050 1.183 1.050 1.094 34,126 +0.03(+2.79%)
May 14, 2010 1.124 1.129 1.064 1.064 5,067 -0.06(-5.29%)
May 13, 2010 1.094 1.183 1.089 1.124 11,412 +0.00(+0.44%)
May 12, 2010 1.114 1.193 1.044 1.119 20,360 +0.00(+0.44%)
May 11, 2010 1.114 1.139 1.040 1.114 28,497 +0.00(+0.27%)
May 10, 2010 1.114 1.163 1.059 1.111 42,598 +0.02(+1.54%)
May 07, 2010 1.050 1.198 1.040 1.094 45,632 +0.00(+0.45%)
May 06, 2010 1.079 1.144 1.040 1.089 49,350 +0.01(+1.38%)
May 05, 2010 1.099 1.099 1.074 1.074 6,029 -0.01(-0.91%)
May 04, 2010 1.129 1.163 1.074 1.084 14,379 -0.03(-3.10%)
May 03, 2010 1.203 1.203 1.074 1.119 40,782 -0.07(-6.22%)
Apr 30, 2010 1.121 1.193 1.089 1.193 8,204 +0.05(+4.33%)
Apr 29, 2010 1.208 1.213 1.139 1.144 28,125 -0.02(-2.12%)
Apr 28, 2010 1.233 1.233 1.144 1.168 16,987 -0.05(-3.87%)
Apr 27, 2010 1.238 1.238 1.178 1.215 13,682 -0.00(-0.20%)
Apr 26, 2010 1.218 1.238 1.158 1.218 34,027 -0.01(-0.81%)
Apr 23, 2010 1.238 1.243 1.218 1.228 24,818 -0.01(-1.20%)
Apr 22, 2010 1.198 1.277 1.198 1.243 54,184 +0.10(+8.66%)
Apr 21, 2010 1.168 1.228 1.144 1.144 6,156 -0.07(-5.71%)
Apr 20, 2010 1.183 1.218 1.154 1.213 7,061 +0.03(+2.51%)
Apr 19, 2010 1.163 1.204 1.139 1.183 18,110 +0.00(+0.00%)
Apr 16, 2010 1.233 1.233 1.154 1.183 2,019 -0.02(-2.05%)
Apr 15, 2010 1.161 1.208 1.139 1.208 3,486 +0.03(+2.95%)
Apr 14, 2010 1.168 1.188 1.163 1.173 2,983 -0.04(-3.26%)
Apr 13, 2010 1.168 1.213 1.168 1.213 5,484 -0.01(-1.21%)
Apr 12, 2010 1.223 1.228 1.223 1.228 4,958 +0.01(+1.02%)
Apr 09, 2010 1.198 1.228 1.198 1.215 5,837 +0.02(+1.44%)
Apr 08, 2010 1.188 1.208 1.188 1.198 3,021 +0.01(+0.83%)
Apr 07, 2010 1.154 1.188 1.154 1.188 9,317 +0.02(+2.13%)
Apr 06, 2010 1.104 1.163 1.104 1.163 19,906 +0.05(+4.91%)
Apr 05, 2010 1.099 1.112 1.089 1.109 58,759 -0.00(-0.45%)
Apr 01, 2010 1.154 1.114 1.114 1.114 11,917 -0.02(-2.17%)
Mar 31, 2010 1.094 1.149 1.094 1.139 21,140 +0.04(+4.07%)
Mar 30, 2010 1.094 1.109 1.094 1.094 6,059 +0.00(+0.45%)
Mar 29, 2010 1.099 1.129 1.089 1.089 12,848 -0.04(-3.51%)
Mar 26, 2010 1.109 1.131 1.109 1.129 3,248 +0.01(+1.33%)
Mar 25, 2010 1.104 1.114 1.094 1.114 4,785 -0.01(-0.88%)
Mar 24, 2010 1.144 1.144 1.104 1.124 3,882 -0.01(-1.30%)
Mar 23, 2010 1.094 1.149 1.089 1.139 12,747 +0.03(+3.14%)
Mar 22, 2010 1.094 1.144 1.094 1.104 15,925 -0.01(-0.89%)
Mar 19, 2010 1.114 1.114 1.094 1.114 30,411 +0.00(+0.00%)
Mar 18, 2010 1.059 1.114 1.059 1.114 39,707 +0.04(+3.69%)
Mar 17, 2010 1.064 1.109 1.059 1.074 34,726 +0.01(+1.40%)
Mar 16, 2010 1.114 1.114 1.059 1.059 29,822 -0.10(-8.55%)
Mar 15, 2010 1.104 1.158 1.079 1.158 11,770 +0.08(+7.51%)
Mar 12, 2010 1.064 1.109 1.061 1.078 7,982 -0.04(-3.27%)
Mar 11, 2010 1.089 1.114 1.059 1.114 22,647 +0.00(+0.45%)
Mar 10, 2010 1.099 1.114 1.064 1.109 36,297 +0.00(+0.45%)
Mar 09, 2010 1.114 1.114 1.099 1.104 15,151 -0.01(-0.89%)
Mar 08, 2010 1.114 1.144 1.108 1.114 31,825 -0.03(-2.60%)
Mar 05, 2010 1.149 1.149 1.109 1.144 6,191 +0.02(+2.21%)
Mar 04, 2010 1.163 1.163 1.104 1.119 18,510 +0.01(+1.35%)
Mar 03, 2010 1.099 1.124 1.089 1.104 23,063 -0.02(-2.19%)
Mar 02, 2010 1.158 1.163 1.129 1.129 39,830 +0.00(+0.00%)
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.