Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.16 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.460 1.470 1.436 1.455 73,273 +0.01(+0.68%)
Jun 28, 2012 1.426 1.446 1.421 1.446 32,555 -0.03(-2.01%)
Jun 27, 2012 1.436 1.480 1.421 1.475 89,134 +0.02(+1.36%)
Jun 26, 2012 1.411 1.455 1.396 1.455 66,853 +0.03(+2.44%)
Jun 25, 2012 1.411 1.535 1.401 1.421 98,992 +0.02(+1.77%)
Jun 22, 2012 1.421 1.455 1.366 1.396 73,895 -0.02(-1.40%)
Jun 21, 2012 1.470 1.475 1.416 1.416 48,561 -0.07(-4.67%)
Jun 20, 2012 1.472 1.485 1.472 1.485 808 -0.01(-0.99%)
Jun 19, 2012 1.475 1.500 1.470 1.500 6,171 +0.02(+1.34%)
Jun 18, 2012 1.470 1.500 1.470 1.480 5,252 +0.01(+1.01%)
Jun 15, 2012 1.471 1.471 1.431 1.465 24,876 -0.00(-0.34%)
Jun 14, 2012 1.470 1.500 1.470 1.470 19,707 +0.00(+0.00%)
Jun 13, 2012 1.485 1.500 1.470 1.470 19,917 -0.03(-1.98%)
Jun 12, 2012 1.475 1.500 1.470 1.500 10,241 +0.03(+2.37%)
Jun 11, 2012 1.510 1.510 1.460 1.465 13,198 -0.02(-1.66%)
Jun 08, 2012 1.490 1.526 1.470 1.490 17,907 -0.02(-1.63%)
Jun 07, 2012 1.475 1.515 1.475 1.515 118,804 +0.04(+3.03%)
Jun 06, 2012 1.416 1.470 1.411 1.470 87,500 +0.03(+2.41%)
Jun 05, 2012 1.411 1.436 1.411 1.436 49,066 +0.01(+1.05%)
Jun 04, 2012 1.421 1.421 1.411 1.421 30,385 +0.02(+1.77%)
Jun 01, 2012 1.436 1.475 1.396 1.396 59,956 -0.07(-5.05%)
May 31, 2012 1.411 1.470 1.411 1.470 26,404 +0.04(+3.12%)
May 30, 2012 1.431 1.436 1.411 1.426 44,851 +0.00(+0.35%)
May 29, 2012 1.421 1.441 1.416 1.421 45,442 +0.00(+0.00%)
May 25, 2012 1.416 1.446 1.411 1.421 18,434 +0.00(+0.00%)
May 24, 2012 1.411 1.433 1.406 1.421 70,596 +0.01(+0.70%)
May 23, 2012 1.401 1.416 1.376 1.411 38,784 -0.02(-1.38%)
May 22, 2012 1.366 1.440 1.361 1.431 61,579 +0.08(+6.25%)
May 21, 2012 1.307 1.381 1.272 1.347 43,208 +0.02(+1.87%)
May 18, 2012 1.356 1.376 1.312 1.322 27,165 -0.04(-2.91%)
May 17, 2012 1.411 1.425 1.342 1.361 133,498 -0.07(-5.17%)
May 16, 2012 1.411 1.446 1.411 1.436 4,904 +0.01(+0.38%)
May 15, 2012 1.386 1.431 1.347 1.430 180,856 +0.05(+3.92%)
May 14, 2012 1.450 1.460 1.351 1.376 342,015 -0.16(-10.61%)
May 11, 2012 1.470 1.540 1.470 1.540 25,602 +0.07(+4.71%)
May 10, 2012 1.505 1.505 1.470 1.470 41,053 -0.07(-4.50%)
May 09, 2012 1.470 1.540 1.460 1.540 55,947 +0.08(+5.75%)
May 08, 2012 1.450 1.485 1.436 1.456 20,521 +0.01(+0.38%)
May 07, 2012 1.490 1.545 1.450 1.450 18,681 -0.01(-1.01%)
May 04, 2012 1.465 1.535 1.446 1.465 38,318 +0.03(+2.07%)
May 03, 2012 1.485 1.485 1.436 1.436 5,959 -0.05(-3.65%)
May 02, 2012 1.490 1.525 1.490 1.490 13,047 +0.00(+0.00%)
May 01, 2012 1.495 1.495 1.490 1.490 63,279 +0.01(+0.67%)
Apr 30, 2012 1.490 1.490 1.480 1.480 14,948 -0.01(-0.99%)
Apr 27, 2012 1.490 1.495 1.490 1.495 8,409 +0.00(+0.00%)
Apr 26, 2012 1.485 1.520 1.480 1.495 53,525 +0.00(+0.23%)
Apr 25, 2012 1.485 1.500 1.455 1.492 8,245 +0.03(+2.14%)
Apr 24, 2012 1.460 1.500 1.455 1.460 60,112 +0.00(+0.34%)
Apr 23, 2012 1.446 1.490 1.436 1.455 69,487 +0.01(+1.03%)
Apr 20, 2012 1.441 1.460 1.436 1.441 31,474 -0.02(-1.35%)
Apr 19, 2012 1.460 1.460 1.455 1.460 6,151 -0.01(-0.68%)
Apr 18, 2012 1.441 1.470 1.436 1.470 37,185 +0.01(+1.02%)
Apr 17, 2012 1.460 1.485 1.455 1.455 49,359 +0.00(+0.00%)
Apr 16, 2012 1.446 1.460 1.436 1.455 23,685 +0.02(+1.38%)
Apr 13, 2012 1.475 1.475 1.431 1.436 20,097 -0.02(-1.69%)
Apr 12, 2012 1.446 1.475 1.436 1.460 46,669 +0.03(+2.08%)
Apr 11, 2012 1.460 1.470 1.431 1.431 36,078 -0.03(-2.03%)
Apr 10, 2012 1.480 1.490 1.441 1.460 63,714 -0.02(-1.67%)
Apr 09, 2012 1.515 1.515 1.475 1.485 29,290 -0.04(-2.60%)
Apr 05, 2012 1.485 1.525 1.485 1.525 42,679 +0.03(+1.99%)
Apr 04, 2012 1.500 1.500 1.480 1.495 102,600 -0.01(-0.98%)
Apr 03, 2012 1.500 1.510 1.500 1.510 57,868 +0.01(+0.66%)
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.