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

Napco Sec Tech Inc (NQ: NSSC )

40.70 -2.42 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2013 2.178 2.183 2.149 2.149 7,089 -0.04(-2.03%)
May 30, 2013 2.168 2.203 2.168 2.193 0 +0.01(+0.68%)
May 29, 2013 2.203 2.203 2.129 2.178 61,567 -0.02(-0.90%)
May 28, 2013 2.173 2.198 2.129 2.198 34,211 +0.02(+1.14%)
May 24, 2013 2.154 2.173 2.079 2.173 0 +0.01(+0.69%)
May 23, 2013 2.178 2.193 2.154 2.159 0 -0.00(-0.23%)
May 22, 2013 2.173 2.198 2.159 2.163 0 +0.00(+0.00%)
May 21, 2013 2.178 2.203 2.159 2.163 0 +0.00(+0.23%)
May 20, 2013 2.134 2.198 2.129 2.159 0 +0.03(+1.63%)
May 17, 2013 2.119 2.173 2.109 2.124 0 -0.02(-1.15%)
May 16, 2013 2.104 2.154 2.104 2.149 43,383 +0.02(+0.93%)
May 15, 2013 2.079 2.129 1.985 2.129 0 -0.00(-0.23%)
May 13, 2013 2.154 2.154 2.099 2.134 0 -0.02(-0.92%)
May 10, 2013 2.178 2.178 2.154 2.154 0 -0.02(-0.91%)
May 09, 2013 2.168 2.174 2.154 2.173 0 +0.02(+0.92%)
May 08, 2013 2.178 2.187 2.154 2.154 0 -0.02(-1.14%)
May 07, 2013 2.178 2.178 2.168 2.178 0 +0.00(+0.00%)
May 06, 2013 2.178 2.188 2.154 2.178 0 +0.00(+0.00%)
May 03, 2013 2.178 2.188 2.178 2.178 0 +0.03(+1.38%)
May 02, 2013 2.158 2.178 2.134 2.149 0 +0.01(+0.46%)
May 01, 2013 2.183 2.183 2.119 2.139 0 +0.04(+1.89%)
Apr 30, 2013 2.079 2.099 2.055 2.099 0 +0.02(+0.95%)
Apr 29, 2013 2.045 2.079 2.040 2.079 24,842 +0.04(+2.19%)
Apr 26, 2013 2.050 2.074 2.030 2.035 25,172 +0.00(+0.24%)
Apr 25, 2013 2.064 2.079 2.030 2.030 0 -0.01(-0.73%)
Apr 24, 2013 2.045 2.064 1.996 2.045 0 +0.05(+2.74%)
Apr 23, 2013 2.005 2.005 1.990 1.990 5,055 +0.00(+0.00%)
Apr 22, 2013 1.990 2.005 1.990 1.990 5,302 +0.00(+0.00%)
Apr 19, 2013 2.005 2.005 1.990 1.990 12,832 -0.01(-0.49%)
Apr 18, 2013 2.005 2.005 1.972 2.000 20,730 +0.00(+0.00%)
Apr 17, 2013 1.990 2.005 1.985 2.000 34,633 +0.01(+0.50%)
Apr 16, 2013 1.990 1.992 1.985 1.990 16,161 +0.00(+0.25%)
Apr 15, 2013 1.970 1.990 1.970 1.985 34,072 -0.00(-0.00%)
Apr 12, 2013 1.975 1.990 1.970 1.985 174,581 -0.00(-0.25%)
Apr 11, 2013 1.956 1.990 1.956 1.990 29,044 +0.03(+1.77%)
Apr 10, 2013 1.965 1.980 1.931 1.956 62,837 +0.02(+1.02%)
Apr 09, 2013 1.951 1.960 1.931 1.936 14,543 +0.00(+0.00%)
Apr 08, 2013 1.980 1.980 1.906 1.936 19,280 -0.04(-2.01%)
Apr 05, 2013 1.965 1.975 1.965 1.975 15,339 +0.02(+1.01%)
Apr 04, 2013 1.980 1.980 1.946 1.956 27,535 +0.00(+0.00%)
Apr 03, 2013 1.980 1.988 1.956 1.956 37,774 -0.02(-1.25%)
Apr 02, 2013 1.980 1.990 1.980 1.980 3,767 +0.00(+0.00%)
Apr 01, 2013 1.960 1.988 1.956 1.980 28,620 +0.00(+0.00%)
Mar 28, 2013 1.990 1.990 1.951 1.980 66,865 -0.01(-0.50%)
Mar 27, 2013 1.980 1.990 1.975 1.990 12,487 +0.00(+0.00%)
Mar 26, 2013 1.980 1.990 1.827 1.990 63,778 +0.02(+1.26%)
Mar 25, 2013 1.956 2.005 1.956 1.965 11,925 -0.01(-0.75%)
Mar 22, 2013 1.980 2.005 1.975 1.980 26,713 -0.01(-0.74%)
Mar 21, 2013 2.005 2.020 1.995 1.995 35,645 -0.01(-0.50%)
Mar 20, 2013 2.000 2.005 2.000 2.005 59,278 +0.00(+0.25%)
Mar 19, 2013 2.005 2.005 1.995 2.000 4,817 +0.01(+0.49%)
Mar 18, 2013 1.990 1.992 1.990 1.990 34,471 +0.00(+0.00%)
Mar 15, 2013 2.005 2.005 1.985 1.990 10,505 -0.01(-0.49%)
Mar 14, 2013 1.990 2.000 1.990 2.000 9,020 -0.01(-0.74%)
Mar 13, 2013 1.980 2.030 1.975 2.015 19,896 +0.03(+1.50%)
Mar 12, 2013 1.980 1.990 1.980 1.985 35,059 -0.04(-1.96%)
Mar 11, 2013 1.990 2.025 1.886 2.025 35,318 +0.05(+2.76%)
Mar 08, 2013 1.970 1.980 1.956 1.970 29,803 +0.02(+1.27%)
Mar 07, 2013 1.926 1.975 1.911 1.946 96,808 +0.04(+2.08%)
Mar 06, 2013 1.906 1.916 1.901 1.906 17,617 +0.00(+0.26%)
Mar 05, 2013 1.906 1.911 1.857 1.901 35,158 +0.02(+1.05%)
Mar 04, 2013 1.891 1.906 1.857 1.881 21,578 +0.01(+0.80%)
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.