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 (%)
Jul 30, 2010 0.9486 0.9634 0.8547 0.8547 18,749 -0.08(-8.47%)
Jul 29, 2010 0.9486 0.9535 0.9288 0.9337 3,643 -0.05(-5.50%)
Jul 28, 2010 0.9881 0.9881 0.9881 0.9881 607 -0.00(-0.50%)
Jul 27, 2010 1.003 1.077 0.9288 0.9930 73,180 +0.01(+1.52%)
Jul 26, 2010 0.8843 0.9881 0.8646 0.9782 13,668 +0.09(+10.61%)
Jul 23, 2010 0.8498 0.8893 0.8352 0.8843 37,134 +0.05(+5.91%)
Jul 22, 2010 0.8399 0.8745 0.8350 0.8350 6,679 +0.01(+1.81%)
Jul 21, 2010 0.8399 0.8547 0.8102 0.8201 65,209 -0.04(-4.60%)
Jul 20, 2010 0.8498 0.8843 0.8498 0.8596 1,619 +0.01(+1.16%)
Jul 19, 2010 0.8596 0.8646 0.8399 0.8498 5,019 +0.01(+1.78%)
Jul 16, 2010 0.8843 0.8843 0.8349 0.8349 9,395 -0.05(-5.53%)
Jul 15, 2010 0.8399 0.8893 0.8349 0.8838 51,574 +0.04(+5.24%)
Jul 14, 2010 0.8448 0.8448 0.8349 0.8399 28,710 -0.02(-2.86%)
Jul 13, 2010 0.8448 0.8893 0.8399 0.8646 10,412 -0.00(-0.23%)
Jul 12, 2010 0.8993 0.8993 0.8399 0.8665 17,753 -0.04(-4.41%)
Jul 09, 2010 0.8794 0.9090 0.8745 0.9066 5,815 +0.04(+4.26%)
Jul 08, 2010 0.9322 0.9322 0.8695 0.8695 5,869 -0.04(-4.86%)
Jul 07, 2010 0.9140 0.9337 0.8893 0.9140 23,228 +0.00(+0.00%)
Jul 06, 2010 0.9486 0.9486 0.8695 0.9140 25,876 +0.02(+2.55%)
Jul 02, 2010 0.8695 0.9387 0.8646 0.8912 11,665 +0.02(+2.80%)
Jul 01, 2010 0.8992 0.8992 0.8399 0.8669 5,823 -0.02(-2.51%)
Jun 29, 2010 1.097 0.8893 0.8893 0.8893 75,499 +0.01(+1.69%)
Jun 25, 2010 0.8916 0.8916 0.8745 0.8745 2,489 -0.03(-3.80%)
Jun 24, 2010 0.9090 0.9535 0.9041 0.9090 9,491 +0.00(+0.00%)
Jun 23, 2010 0.8646 0.9283 0.8399 0.9090 29,175 +0.04(+4.49%)
Jun 22, 2010 0.8942 0.9387 0.8695 0.8700 15,676 -0.06(-6.33%)
Jun 21, 2010 0.9239 0.9584 0.9239 0.9288 11,762 +0.04(+4.44%)
Jun 18, 2010 0.9123 0.9387 0.8893 0.8893 21,368 -0.06(-6.25%)
Jun 17, 2010 0.9140 1.013 0.8843 0.9486 38,096 +0.05(+6.08%)
Jun 16, 2010 0.8596 0.9530 0.8596 0.8942 46,967 +0.02(+2.26%)
Jun 15, 2010 0.9535 0.9535 0.8745 0.8745 16,727 -0.02(-2.26%)
Jun 14, 2010 0.9239 0.9387 0.8942 0.8947 34,482 -0.07(-7.13%)
Jun 11, 2010 0.9486 0.9881 0.9486 0.9634 22,441 -0.01(-1.52%)
Jun 10, 2010 0.9288 0.9782 0.9253 0.9782 64,166 +0.05(+5.04%)
Jun 09, 2010 0.8992 0.9582 0.8942 0.9313 29,147 -0.02(-2.20%)
Jun 08, 2010 0.9535 0.9634 0.9387 0.9522 26,382 -0.00(-0.14%)
Jun 07, 2010 1.028 1.028 0.9535 0.9535 2,380 +0.00(+0.01%)
Jun 04, 2010 0.9913 1.033 0.9535 0.9535 10,907 -0.05(-4.93%)
Jun 03, 2010 0.9980 1.003 0.9535 1.003 16,294 -0.04(-3.79%)
Jun 02, 2010 0.9832 1.042 0.9535 1.042 5,740 +0.04(+3.94%)
Jun 01, 2010 1.003 1.003 1.003 1.003 404 +0.00(+0.49%)
May 28, 2010 1.003 1.047 0.9387 0.9980 45,441 -0.00(-0.49%)
May 27, 2010 1.042 1.067 0.9980 1.003 23,734 -0.03(-2.87%)
May 26, 2010 1.023 1.033 1.003 1.033 27,953 +0.01(+0.97%)
May 25, 2010 1.097 1.107 1.023 1.023 28,305 -0.08(-7.17%)
May 24, 2010 1.018 1.107 1.018 1.102 9,999 +0.01(+1.36%)
May 21, 2010 1.018 1.087 1.013 1.087 10,474 -0.01(-1.35%)
May 20, 2010 1.062 1.102 1.013 1.102 33,142 +0.05(+4.89%)
May 19, 2010 1.037 1.052 0.9980 1.050 23,083 -0.00(-0.19%)
May 18, 2010 1.107 1.107 1.052 1.052 9,549 -0.04(-3.62%)
May 17, 2010 1.047 1.181 1.047 1.092 34,197 +0.03(+2.79%)
May 14, 2010 1.122 1.126 1.062 1.062 5,078 -0.06(-5.29%)
May 13, 2010 1.092 1.181 1.087 1.121 11,436 +0.00(+0.44%)
May 12, 2010 1.112 1.191 1.041 1.117 20,403 +0.00(+0.44%)
May 11, 2010 1.112 1.136 1.037 1.112 28,556 +0.00(+0.27%)
May 10, 2010 1.112 1.161 1.057 1.109 42,686 +0.02(+1.54%)
May 07, 2010 1.047 1.196 1.037 1.092 45,726 +0.00(+0.45%)
May 06, 2010 1.077 1.141 1.037 1.087 49,453 +0.01(+1.38%)
May 05, 2010 1.097 1.097 1.072 1.072 6,042 -0.01(-0.91%)
May 04, 2010 1.126 1.161 1.072 1.082 14,409 -0.03(-3.10%)
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.