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

Napco Sec Tech Inc (NQ: NSSC )

40.70 -2.42 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2010 1.099 0.8911 0.8911 0.8911 75,343 +0.01(+1.69%)
Jun 25, 2010 0.8935 0.8935 0.8763 0.8763 2,484 -0.03(-3.80%)
Jun 24, 2010 0.9109 0.9555 0.9060 0.9109 9,471 +0.00(+0.00%)
Jun 23, 2010 0.8664 0.9302 0.8416 0.9109 29,115 +0.04(+4.49%)
Jun 22, 2010 0.8961 0.9406 0.8713 0.8718 15,644 -0.06(-6.33%)
Jun 21, 2010 0.9258 0.9604 0.9258 0.9307 11,737 +0.04(+4.44%)
Jun 18, 2010 0.9142 0.9406 0.8911 0.8911 21,324 -0.06(-6.25%)
Jun 17, 2010 0.9159 1.015 0.8862 0.9505 38,016 +0.05(+6.08%)
Jun 16, 2010 0.8614 0.9550 0.8614 0.8961 46,870 +0.02(+2.26%)
Jun 15, 2010 0.9555 0.9555 0.8763 0.8763 16,692 -0.02(-2.26%)
Jun 14, 2010 0.9258 0.9406 0.8961 0.8966 34,411 -0.07(-7.13%)
Jun 11, 2010 0.9505 0.9901 0.9505 0.9654 22,394 -0.01(-1.52%)
Jun 10, 2010 0.9307 0.9802 0.9273 0.9802 64,033 +0.05(+5.04%)
Jun 09, 2010 0.9010 0.9602 0.8961 0.9332 29,086 -0.02(-2.20%)
Jun 08, 2010 0.9555 0.9654 0.9406 0.9542 26,327 -0.00(-0.14%)
Jun 07, 2010 1.030 1.030 0.9555 0.9555 2,375 +0.00(+0.01%)
Jun 04, 2010 0.9934 1.035 0.9555 0.9555 10,885 -0.05(-4.93%)
Jun 03, 2010 1.000 1.005 0.9555 1.005 16,260 -0.04(-3.79%)
Jun 02, 2010 0.9852 1.045 0.9555 1.045 5,728 +0.04(+3.94%)
Jun 01, 2010 1.005 1.005 1.005 1.005 403 +0.00(+0.49%)
May 28, 2010 1.005 1.050 0.9406 1.000 45,347 -0.00(-0.49%)
May 27, 2010 1.045 1.069 1.000 1.005 23,685 -0.03(-2.87%)
May 26, 2010 1.025 1.035 1.005 1.035 27,895 +0.01(+0.97%)
May 25, 2010 1.099 1.109 1.025 1.025 28,246 -0.08(-7.17%)
May 24, 2010 1.020 1.109 1.020 1.104 9,978 +0.01(+1.36%)
May 21, 2010 1.020 1.089 1.015 1.089 10,453 -0.01(-1.35%)
May 20, 2010 1.064 1.104 1.015 1.104 33,074 +0.05(+4.89%)
May 19, 2010 1.040 1.054 1.000 1.053 23,035 -0.00(-0.19%)
May 18, 2010 1.109 1.109 1.054 1.054 9,529 -0.04(-3.62%)
May 17, 2010 1.050 1.183 1.050 1.094 34,126 +0.03(+2.79%)
May 14, 2010 1.124 1.129 1.064 1.064 5,067 -0.06(-5.29%)
May 13, 2010 1.094 1.183 1.089 1.124 11,412 +0.00(+0.44%)
May 12, 2010 1.114 1.193 1.044 1.119 20,360 +0.00(+0.44%)
May 11, 2010 1.114 1.139 1.040 1.114 28,497 +0.00(+0.27%)
May 10, 2010 1.114 1.163 1.059 1.111 42,598 +0.02(+1.54%)
May 07, 2010 1.050 1.198 1.040 1.094 45,632 +0.00(+0.45%)
May 06, 2010 1.079 1.144 1.040 1.089 49,350 +0.01(+1.38%)
May 05, 2010 1.099 1.099 1.074 1.074 6,029 -0.01(-0.91%)
May 04, 2010 1.129 1.163 1.074 1.084 14,379 -0.03(-3.10%)
May 03, 2010 1.203 1.203 1.074 1.119 40,782 -0.07(-6.22%)
Apr 30, 2010 1.121 1.193 1.089 1.193 8,204 +0.05(+4.33%)
Apr 29, 2010 1.208 1.213 1.139 1.144 28,125 -0.02(-2.12%)
Apr 28, 2010 1.233 1.233 1.144 1.168 16,987 -0.05(-3.87%)
Apr 27, 2010 1.238 1.238 1.178 1.215 13,682 -0.00(-0.20%)
Apr 26, 2010 1.218 1.238 1.158 1.218 34,027 -0.01(-0.81%)
Apr 23, 2010 1.238 1.243 1.218 1.228 24,818 -0.01(-1.20%)
Apr 22, 2010 1.198 1.277 1.198 1.243 54,184 +0.10(+8.66%)
Apr 21, 2010 1.168 1.228 1.144 1.144 6,156 -0.07(-5.71%)
Apr 20, 2010 1.183 1.218 1.154 1.213 7,061 +0.03(+2.51%)
Apr 19, 2010 1.163 1.204 1.139 1.183 18,110 +0.00(+0.00%)
Apr 16, 2010 1.233 1.233 1.154 1.183 2,019 -0.02(-2.05%)
Apr 15, 2010 1.161 1.208 1.139 1.208 3,486 +0.03(+2.95%)
Apr 14, 2010 1.168 1.188 1.163 1.173 2,983 -0.04(-3.26%)
Apr 13, 2010 1.168 1.213 1.168 1.213 5,484 -0.01(-1.21%)
Apr 12, 2010 1.223 1.228 1.223 1.228 4,958 +0.01(+1.02%)
Apr 09, 2010 1.198 1.228 1.198 1.215 5,837 +0.02(+1.44%)
Apr 08, 2010 1.188 1.208 1.188 1.198 3,021 +0.01(+0.83%)
Apr 07, 2010 1.154 1.188 1.154 1.188 9,317 +0.02(+2.13%)
Apr 06, 2010 1.104 1.163 1.104 1.163 19,906 +0.05(+4.91%)
Apr 05, 2010 1.099 1.112 1.089 1.109 58,759 -0.00(-0.45%)
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.