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

Napco Sec Tech Inc (NQ: NSSC )

51.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2014 2.683 2.757 2.683 2.683 20,743 +0.00(+0.18%)
Jun 27, 2014 2.495 2.678 2.493 2.678 54,042 +0.21(+8.40%)
Jun 26, 2014 2.530 2.544 2.465 2.470 216,430 -0.09(-3.47%)
Jun 25, 2014 2.520 2.604 2.510 2.559 168,519 +0.05(+1.97%)
Jun 24, 2014 2.530 2.559 2.470 2.510 174,766 +0.00(+0.00%)
Jun 23, 2014 2.544 2.549 2.495 2.510 81,787 -0.00(-0.20%)
Jun 20, 2014 2.693 2.712 2.431 2.515 233,152 -0.15(-5.74%)
Jun 19, 2014 2.752 2.816 2.653 2.668 99,868 -0.10(-3.74%)
Jun 18, 2014 2.693 2.772 2.693 2.772 54,720 +0.13(+4.86%)
Jun 17, 2014 2.722 2.787 2.609 2.643 73,659 -0.10(-3.60%)
Jun 16, 2014 2.777 2.782 2.695 2.742 38,162 -0.03(-1.07%)
Jun 13, 2014 2.816 2.836 2.762 2.772 40,479 -0.02(-0.71%)
Jun 12, 2014 2.851 2.885 2.767 2.792 23,668 -0.08(-2.75%)
Jun 11, 2014 2.964 2.964 2.831 2.871 42,344 -0.09(-3.00%)
Jun 10, 2014 2.900 2.959 2.907 2.959 60,695 +0.02(+0.67%)
Jun 06, 2014 2.967 2.967 2.885 2.940 9,089 -0.00(-0.17%)
Jun 05, 2014 2.984 2.984 2.871 2.945 78,935 -0.04(-1.32%)
Jun 04, 2014 3.039 3.039 2.940 2.984 37,792 -0.05(-1.79%)
Jun 03, 2014 3.098 3.098 3.039 3.039 5,207 -0.03(-0.97%)
Jun 02, 2014 3.068 3.088 2.989 3.068 24,763 +0.01(+0.49%)
May 30, 2014 3.063 3.088 3.039 3.053 17,023 +0.00(+0.16%)
May 29, 2014 3.039 3.087 3.039 3.048 20,873 -0.01(-0.48%)
May 28, 2014 3.088 3.088 3.034 3.063 12,081 -0.01(-0.32%)
May 27, 2014 3.048 3.083 3.029 3.073 23,620 +0.03(+1.14%)
May 23, 2014 3.009 3.039 3.039 3.039 18,215 +0.04(+1.48%)
May 22, 2014 3.048 3.048 2.994 2.994 1,596 -0.02(-0.82%)
May 21, 2014 2.940 3.019 2.940 3.019 37,464 +0.09(+3.21%)
May 20, 2014 3.019 3.029 2.878 2.925 38,686 -0.08(-2.79%)
May 19, 2014 2.876 3.048 2.876 3.009 48,656 +0.15(+5.36%)
May 16, 2014 2.915 2.964 2.851 2.856 73,412 -0.06(-2.20%)
May 15, 2014 2.905 2.945 2.905 2.920 3,392 -0.07(-2.48%)
May 14, 2014 3.043 3.048 2.955 2.994 44,030 -0.04(-1.46%)
May 13, 2014 2.940 3.048 2.917 3.039 51,668 +0.14(+4.95%)
May 12, 2014 2.910 2.955 2.866 2.895 27,358 +0.03(+1.03%)
May 09, 2014 3.014 3.014 2.866 2.866 15,392 -0.07(-2.52%)
May 08, 2014 2.747 3.083 2.732 2.940 106,035 +0.19(+7.01%)
May 07, 2014 2.724 2.876 2.722 2.747 21,523 +0.00(+0.00%)
May 06, 2014 2.722 2.918 2.722 2.747 34,231 +0.03(+1.27%)
May 05, 2014 2.910 2.910 2.658 2.712 114,827 -0.18(-6.31%)
May 02, 2014 2.856 2.935 2.683 2.895 59,533 +0.04(+1.38%)
May 01, 2014 2.953 2.953 2.856 2.856 15,811 -0.03(-1.03%)
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%)
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.