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

Napco Sec Tech Inc (NQ: NSSC )

45.86 +0.56 (+1.24%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 7, 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 (%)
Oct 31, 2014 2.109 2.124 2.104 2.119 15,399 -0.00(-0.23%)
Oct 30, 2014 2.134 2.178 2.114 2.124 26,446 +0.00(+0.21%)
Oct 29, 2014 2.203 2.203 2.089 2.119 22,370 -0.08(-3.80%)
Oct 28, 2014 2.124 2.243 2.124 2.203 61,750 +0.11(+5.20%)
Oct 27, 2014 2.010 2.109 2.094 2.094 42,961 +0.00(+0.00%)
Oct 24, 2014 1.970 2.124 1.970 2.094 155,810 -0.06(-2.76%)
Oct 23, 2014 2.178 2.208 2.154 2.154 33,326 -0.02(-0.91%)
Oct 22, 2014 2.223 2.327 2.154 2.173 145,228 -0.07(-3.30%)
Oct 21, 2014 2.223 2.248 2.183 2.248 36,225 +0.08(+3.89%)
Oct 20, 2014 2.228 2.228 2.124 2.163 23,368 +0.02(+1.16%)
Oct 17, 2014 2.223 2.223 2.109 2.139 5,170 -0.07(-3.36%)
Oct 16, 2014 2.163 2.213 2.163 2.213 59,135 +0.01(+0.45%)
Oct 15, 2014 2.055 2.203 2.040 2.203 40,162 +0.13(+6.21%)
Oct 14, 2014 2.030 2.074 2.020 2.074 65,283 +0.04(+2.20%)
Oct 13, 2014 1.995 2.074 1.975 2.030 58,981 +0.01(+0.74%)
Oct 10, 2014 2.129 2.129 1.980 2.015 72,474 -0.12(-5.57%)
Oct 09, 2014 2.129 2.154 2.109 2.134 26,794 -0.05(-2.49%)
Oct 08, 2014 2.193 2.255 2.129 2.188 40,034 +0.01(+0.68%)
Oct 07, 2014 2.292 2.342 2.163 2.173 50,760 -0.08(-3.73%)
Oct 06, 2014 2.228 2.376 2.228 2.258 30,250 +0.07(+3.05%)
Oct 03, 2014 2.253 2.267 2.168 2.191 66,818 -0.07(-3.17%)
Oct 02, 2014 2.347 2.352 2.258 2.262 32,674 -0.07(-2.87%)
Oct 01, 2014 2.332 2.366 2.312 2.329 30,484 +0.00(+0.11%)
Sep 30, 2014 2.361 2.406 2.327 2.327 56,218 -0.00(-0.11%)
Sep 29, 2014 2.238 2.352 2.233 2.329 46,547 +0.06(+2.73%)
Sep 26, 2014 2.302 2.347 2.228 2.267 46,769 -0.06(-2.55%)
Sep 25, 2014 2.338 2.369 2.307 2.327 69,149 -0.01(-0.42%)
Sep 24, 2014 2.396 2.426 2.327 2.337 84,701 -0.07(-3.08%)
Sep 23, 2014 2.347 2.421 2.347 2.411 104,829 +0.08(+3.62%)
Sep 22, 2014 2.287 2.396 2.248 2.327 119,736 +0.03(+1.51%)
Sep 19, 2014 2.198 2.332 2.198 2.292 226,657 +0.04(+1.76%)
Sep 18, 2014 2.198 2.376 2.198 2.253 121,185 +0.10(+4.60%)
Sep 17, 2014 2.183 2.183 2.134 2.154 67,000 +0.01(+0.46%)
Sep 16, 2014 2.188 2.352 2.114 2.144 268,558 -0.04(-2.04%)
Sep 15, 2014 2.723 2.723 2.178 2.188 367,239 -0.27(-10.89%)
Sep 12, 2014 2.446 2.475 2.446 2.456 80,065 +0.02(+1.02%)
Sep 11, 2014 2.342 2.465 2.342 2.431 171,370 +0.01(+0.41%)
Sep 10, 2014 2.465 2.599 2.411 2.421 43,814 -0.03(-1.21%)
Sep 09, 2014 2.614 2.619 2.411 2.451 99,745 -0.14(-5.53%)
Sep 08, 2014 2.649 2.683 2.594 2.594 36,881 -0.03(-1.32%)
Sep 05, 2014 2.649 2.688 2.649 2.629 111,224 -0.03(-1.30%)
Sep 04, 2014 2.480 2.772 2.480 2.663 343,782 +0.23(+9.35%)
Sep 03, 2014 2.480 2.550 2.436 2.436 118,458 +0.00(+0.00%)
Sep 02, 2014 2.460 2.475 2.406 2.436 134,734 -0.02(-1.01%)
Aug 29, 2014 2.460 2.460 2.460 2.460 85,644 +0.01(+0.61%)
Aug 28, 2014 2.406 2.460 2.406 2.446 27,079 -0.01(-0.60%)
Aug 27, 2014 2.525 2.550 2.411 2.460 66,932 -0.05(-1.97%)
Aug 26, 2014 2.416 2.550 2.416 2.510 343,723 +0.09(+3.89%)
Aug 25, 2014 2.470 2.470 2.406 2.416 68,608 -0.02(-1.01%)
Aug 22, 2014 2.457 2.460 2.441 2.441 7,162 -0.00(-0.20%)
Aug 21, 2014 2.440 2.451 2.440 2.446 6,027 +0.01(+0.41%)
Aug 20, 2014 2.440 2.441 2.429 2.436 19,938 +0.01(+0.37%)
Aug 19, 2014 2.439 2.441 2.426 2.427 12,321 -0.01(-0.57%)
Aug 18, 2014 2.468 2.468 2.431 2.441 27,733 +0.00(+0.00%)
Aug 15, 2014 2.470 2.475 2.426 2.441 30,038 +0.00(+0.10%)
Aug 14, 2014 2.451 2.451 2.431 2.438 19,904 -0.02(-0.91%)
Aug 13, 2014 2.451 2.469 2.451 2.460 22,099 +0.00(+0.20%)
Aug 12, 2014 2.460 2.475 2.451 2.456 28,288 -0.01(-0.60%)
Aug 11, 2014 2.441 2.475 2.441 2.470 47,702 +0.02(+0.81%)
Aug 08, 2014 2.470 2.480 2.416 2.451 15,755 -0.01(-0.40%)
Aug 07, 2014 2.441 2.460 2.401 2.460 20,005 +0.04(+1.64%)
Aug 06, 2014 2.406 2.453 2.395 2.421 65,992 +0.04(+1.66%)
Aug 05, 2014 2.371 2.389 2.366 2.381 13,145 +0.01(+0.63%)
Aug 04, 2014 2.342 2.386 2.342 2.366 46,482 +0.01(+0.63%)
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.