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

Napco Sec Tech Inc (NQ: NSSC )

48.77 -0.62 (-1.26%)
Streaming Delayed Price Updated: 1:04 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 (%)
Jul 31, 2014 2.473 2.510 2.386 2.386 83,684 -0.05(-2.23%)
Jul 30, 2014 2.444 2.475 2.441 2.441 25,621 +0.00(+0.20%)
Jul 29, 2014 2.421 2.495 2.421 2.436 21,249 +0.02(+0.82%)
Jul 28, 2014 2.446 2.465 2.416 2.416 39,550 -0.03(-1.21%)
Jul 25, 2014 2.520 2.522 2.441 2.446 90,602 -0.10(-3.88%)
Jul 24, 2014 2.559 2.559 2.475 2.544 43,738 +0.02(+0.78%)
Jul 23, 2014 2.510 2.628 2.505 2.525 62,948 +0.03(+1.19%)
Jul 22, 2014 2.446 2.535 2.446 2.495 69,831 +0.07(+2.85%)
Jul 21, 2014 2.446 2.453 2.426 2.426 54,417 -0.02(-0.81%)
Jul 18, 2014 2.460 2.460 2.426 2.446 13,378 -0.03(-1.20%)
Jul 17, 2014 2.520 2.520 2.421 2.475 109,892 -0.02(-0.79%)
Jul 16, 2014 2.451 2.495 2.451 2.495 7,875 +0.01(+0.40%)
Jul 15, 2014 2.475 2.495 2.436 2.485 31,535 +0.01(+0.60%)
Jul 14, 2014 2.520 2.520 2.441 2.470 85,772 -0.06(-2.34%)
Jul 11, 2014 2.559 2.565 2.498 2.530 31,900 -0.03(-1.16%)
Jul 10, 2014 2.569 2.569 2.485 2.559 32,501 -0.01(-0.58%)
Jul 09, 2014 2.544 2.593 2.535 2.574 31,643 +0.05(+1.96%)
Jul 08, 2014 2.609 2.690 2.441 2.525 51,848 -0.07(-2.67%)
Jul 07, 2014 2.624 2.668 2.594 2.594 52,372 -0.07(-2.78%)
Jul 03, 2014 2.712 2.668 2.668 2.668 12,953 +0.02(+0.75%)
Jul 02, 2014 2.708 2.717 2.619 2.648 27,528 -0.03(-1.29%)
Jul 01, 2014 2.703 2.727 2.683 2.683 26,947 +0.00(+0.00%)
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%)
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.