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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2014 2.478 2.515 2.391 2.391 83,520 -0.05(-2.23%)
Jul 30, 2014 2.449 2.480 2.445 2.445 25,571 +0.00(+0.20%)
Jul 29, 2014 2.426 2.500 2.426 2.441 21,208 +0.02(+0.82%)
Jul 28, 2014 2.450 2.470 2.421 2.421 39,473 -0.03(-1.21%)
Jul 25, 2014 2.525 2.527 2.445 2.450 90,425 -0.10(-3.88%)
Jul 24, 2014 2.564 2.564 2.480 2.549 43,653 +0.02(+0.78%)
Jul 23, 2014 2.515 2.634 2.510 2.530 62,825 +0.03(+1.19%)
Jul 22, 2014 2.450 2.540 2.450 2.500 69,695 +0.07(+2.85%)
Jul 21, 2014 2.450 2.457 2.431 2.431 54,310 -0.02(-0.81%)
Jul 18, 2014 2.465 2.465 2.431 2.450 13,352 -0.03(-1.20%)
Jul 17, 2014 2.525 2.525 2.426 2.480 109,678 -0.02(-0.79%)
Jul 16, 2014 2.455 2.500 2.455 2.500 7,859 +0.01(+0.40%)
Jul 15, 2014 2.480 2.500 2.441 2.490 31,474 +0.01(+0.60%)
Jul 14, 2014 2.525 2.525 2.445 2.475 85,605 -0.06(-2.34%)
Jul 11, 2014 2.564 2.570 2.503 2.535 31,837 -0.03(-1.16%)
Jul 10, 2014 2.574 2.574 2.490 2.564 32,437 -0.01(-0.58%)
Jul 09, 2014 2.549 2.599 2.540 2.579 31,581 +0.05(+1.96%)
Jul 08, 2014 2.614 2.696 2.445 2.530 51,747 -0.07(-2.67%)
Jul 07, 2014 2.629 2.673 2.599 2.599 52,270 -0.07(-2.78%)
Jul 03, 2014 2.718 2.673 2.673 2.673 12,928 +0.02(+0.75%)
Jul 02, 2014 2.713 2.723 2.624 2.653 27,474 -0.03(-1.29%)
Jul 01, 2014 2.708 2.733 2.688 2.688 26,894 +0.00(+0.00%)
Jun 30, 2014 2.688 2.762 2.688 2.688 20,703 +0.00(+0.18%)
Jun 27, 2014 2.500 2.683 2.498 2.683 53,937 +0.21(+8.40%)
Jun 26, 2014 2.535 2.549 2.470 2.475 216,007 -0.09(-3.48%)
Jun 25, 2014 2.525 2.609 2.515 2.564 168,191 +0.05(+1.97%)
Jun 24, 2014 2.535 2.564 2.475 2.515 174,424 +0.00(+0.00%)
Jun 23, 2014 2.549 2.554 2.500 2.515 81,628 -0.00(-0.20%)
Jun 20, 2014 2.698 2.718 2.436 2.520 232,697 -0.15(-5.74%)
Jun 19, 2014 2.757 2.822 2.658 2.673 99,673 -0.10(-3.74%)
Jun 18, 2014 2.698 2.777 2.698 2.777 54,613 +0.13(+4.86%)
Jun 17, 2014 2.728 2.792 2.614 2.648 73,515 -0.10(-3.60%)
Jun 16, 2014 2.782 2.787 2.700 2.747 38,087 -0.03(-1.07%)
Jun 13, 2014 2.822 2.842 2.767 2.777 40,400 -0.02(-0.71%)
Jun 12, 2014 2.856 2.891 2.772 2.797 23,622 -0.08(-2.75%)
Jun 11, 2014 2.970 2.970 2.837 2.876 42,261 -0.09(-3.01%)
Jun 10, 2014 2.906 2.965 2.912 2.965 60,577 +0.02(+0.67%)
Jun 06, 2014 2.973 2.973 2.891 2.945 9,072 -0.00(-0.17%)
Jun 05, 2014 2.990 2.990 2.876 2.950 78,781 -0.04(-1.32%)
Jun 04, 2014 3.044 3.044 2.945 2.990 37,718 -0.05(-1.79%)
Jun 03, 2014 3.104 3.104 3.044 3.044 5,197 -0.03(-0.97%)
Jun 02, 2014 3.074 3.094 2.995 3.074 24,715 +0.01(+0.49%)
May 30, 2014 3.069 3.094 3.044 3.059 16,990 +0.00(+0.16%)
May 29, 2014 3.045 3.093 3.044 3.054 20,832 -0.01(-0.48%)
May 28, 2014 3.094 3.094 3.040 3.069 12,057 -0.01(-0.32%)
May 27, 2014 3.054 3.089 3.035 3.079 23,573 +0.03(+1.14%)
May 23, 2014 3.015 3.044 3.044 3.044 18,180 +0.04(+1.49%)
May 22, 2014 3.054 3.054 3.000 3.000 1,593 -0.02(-0.82%)
May 21, 2014 2.945 3.025 2.945 3.025 37,391 +0.09(+3.21%)
May 20, 2014 3.025 3.035 2.883 2.931 38,611 -0.08(-2.79%)
May 19, 2014 2.881 3.054 2.881 3.015 48,561 +0.15(+5.36%)
May 16, 2014 2.921 2.970 2.856 2.861 73,269 -0.06(-2.20%)
May 15, 2014 2.911 2.950 2.911 2.926 3,385 -0.07(-2.48%)
May 14, 2014 3.049 3.054 2.960 3.000 43,944 -0.04(-1.46%)
May 13, 2014 2.945 3.054 2.922 3.044 51,567 +0.14(+4.95%)
May 12, 2014 2.916 2.960 2.871 2.901 27,304 +0.03(+1.03%)
May 09, 2014 3.020 3.020 2.871 2.871 15,362 -0.07(-2.52%)
May 08, 2014 2.752 3.089 2.738 2.945 105,828 +0.19(+7.01%)
May 07, 2014 2.729 2.881 2.728 2.752 21,481 +0.00(+0.00%)
May 06, 2014 2.728 2.924 2.728 2.752 34,165 +0.03(+1.27%)
May 05, 2014 2.916 2.916 2.663 2.718 114,603 -0.18(-6.31%)
May 02, 2014 2.861 2.941 2.688 2.901 59,417 +0.04(+1.38%)
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.