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 (%)
Jan 30, 2015 2.445 2.510 2.436 2.460 23,422 +0.02(+1.02%)
Jan 29, 2015 2.391 2.500 2.312 2.436 26,963 +0.01(+0.61%)
Jan 28, 2015 2.307 2.475 2.307 2.421 22,458 +0.08(+3.38%)
Jan 27, 2015 2.337 2.346 2.292 2.342 5,355 -0.01(-0.63%)
Jan 26, 2015 2.442 2.445 2.342 2.356 12,124 +0.02(+0.85%)
Jan 23, 2015 2.366 2.371 2.327 2.337 25,785 -0.09(-3.67%)
Jan 22, 2015 2.361 2.445 2.351 2.426 18,321 +0.07(+2.94%)
Jan 21, 2015 2.401 2.441 2.356 2.356 5,143 -0.03(-1.24%)
Jan 20, 2015 2.376 2.401 2.376 2.386 7,326 +0.03(+1.47%)
Jan 16, 2015 2.361 2.381 2.267 2.351 21,852 +0.06(+2.66%)
Jan 15, 2015 2.445 2.445 2.262 2.291 33,886 -0.15(-5.96%)
Jan 14, 2015 2.394 2.515 2.366 2.436 19,228 +0.05(+2.07%)
Jan 13, 2015 2.386 2.520 2.371 2.386 30,300 -0.06(-2.63%)
Jan 12, 2015 2.495 2.495 2.438 2.450 22,634 -0.01(-0.60%)
Jan 09, 2015 2.460 2.480 2.361 2.465 46,174 +0.04(+1.84%)
Jan 08, 2015 2.409 2.460 2.391 2.421 20,414 +0.04(+1.88%)
Jan 07, 2015 2.342 2.421 2.327 2.376 30,464 +0.02(+1.05%)
Jan 06, 2015 2.351 2.381 2.351 2.351 9,635 +0.00(+0.06%)
Jan 05, 2015 2.327 2.350 2.327 2.350 6,593 +0.02(+1.00%)
Jan 02, 2015 2.327 2.339 2.327 2.327 3,284 +0.00(+0.00%)
Dec 31, 2014 2.366 2.327 2.327 2.327 63,025 -0.03(-1.47%)
Dec 30, 2014 2.307 2.366 2.302 2.361 11,096 -0.00(-0.21%)
Dec 29, 2014 2.302 2.381 2.302 2.366 35,591 +0.09(+3.91%)
Dec 26, 2014 2.292 2.322 2.262 2.277 86,506 -0.01(-0.43%)
Dec 24, 2014 2.252 2.287 2.287 2.287 36,158 +0.03(+1.54%)
Dec 23, 2014 2.218 2.262 2.203 2.252 170,938 +0.02(+1.11%)
Dec 22, 2014 2.262 2.262 2.228 2.228 51,816 -0.04(-1.96%)
Dec 19, 2014 2.193 2.272 2.188 2.272 65,158 +0.06(+2.92%)
Dec 18, 2014 2.188 2.223 2.141 2.208 127,592 -0.01(-0.67%)
Dec 17, 2014 2.148 2.228 2.129 2.223 54,434 +0.06(+2.75%)
Dec 16, 2014 2.129 2.183 2.129 2.163 16,839 +0.04(+1.87%)
Dec 15, 2014 2.134 2.188 2.069 2.124 87,954 -0.01(-0.44%)
Dec 12, 2014 2.210 2.210 2.119 2.133 17,711 -0.05(-2.07%)
Dec 11, 2014 2.167 2.231 2.153 2.178 24,666 -0.03(-1.57%)
Dec 10, 2014 2.228 2.252 2.134 2.213 28,739 -0.03(-1.32%)
Dec 09, 2014 2.247 2.247 2.228 2.243 15,861 -0.01(-0.66%)
Dec 08, 2014 2.282 2.287 2.242 2.257 36,770 +0.00(+0.22%)
Dec 05, 2014 2.257 2.287 2.228 2.252 47,406 +0.02(+0.89%)
Dec 04, 2014 2.243 2.317 2.168 2.233 122,319 -0.04(-1.74%)
Dec 03, 2014 2.297 2.297 2.208 2.272 32,456 +0.00(+0.00%)
Dec 02, 2014 2.188 2.297 2.188 2.272 13,469 +0.02(+1.10%)
Dec 01, 2014 2.243 2.247 2.228 2.247 22,525 +0.01(+0.67%)
Nov 28, 2014 2.228 2.257 2.228 2.233 7,997 +0.00(+0.00%)
Nov 26, 2014 2.247 2.233 2.233 2.233 55,551 +0.00(+0.22%)
Nov 25, 2014 2.208 2.297 2.163 2.228 86,538 +0.05(+2.27%)
Nov 24, 2014 2.178 2.277 2.178 2.178 76,448 -0.00(-0.23%)
Nov 21, 2014 2.193 2.233 2.178 2.183 41,681 -0.05(-2.22%)
Nov 20, 2014 2.228 2.312 2.178 2.233 43,182 -0.02(-1.10%)
Nov 19, 2014 2.257 2.287 2.178 2.257 76,491 +0.00(+0.00%)
Nov 18, 2014 2.228 2.277 2.203 2.257 49,410 +0.02(+0.88%)
Nov 17, 2014 2.163 2.277 2.163 2.238 29,753 +0.05(+2.07%)
Nov 14, 2014 2.129 2.213 2.124 2.192 44,243 +0.01(+0.42%)
Nov 13, 2014 2.198 2.208 2.148 2.183 34,136 +0.02(+1.15%)
Nov 12, 2014 2.119 2.231 2.119 2.158 44,693 +0.04(+1.76%)
Nov 11, 2014 2.129 2.233 2.121 2.121 57,240 -0.03(-1.20%)
Nov 10, 2014 2.179 2.228 2.094 2.147 51,414 -0.11(-4.89%)
Nov 07, 2014 2.089 2.271 2.089 2.257 22,668 +0.19(+9.09%)
Nov 06, 2014 2.119 2.119 2.059 2.069 39,281 -0.07(-3.24%)
Nov 05, 2014 2.119 2.198 2.035 2.139 61,009 +0.03(+1.41%)
Nov 04, 2014 2.148 2.162 2.109 2.109 50,099 -0.04(-2.07%)
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.