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

Napco Sec Tech Inc (NQ: NSSC )

40.94 +0.73 (+1.83%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 2, 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 29, 2010 0.9753 1.035 0.9753 1.000 29,420 +0.01(+1.00%)
Jan 28, 2010 0.9901 0.9901 0.9456 0.9901 8,917 +0.00(+0.00%)
Jan 27, 2010 0.9555 1.045 0.9258 0.9901 38,481 +0.00(+0.00%)
Jan 26, 2010 1.000 1.000 0.9159 0.9901 27,274 -0.02(-2.39%)
Jan 25, 2010 1.030 1.030 0.9951 1.014 4,631 +0.07(+7.84%)
Jan 22, 2010 0.9654 1.015 0.9357 0.9406 25,865 -0.05(-5.00%)
Jan 21, 2010 1.010 1.010 0.9703 0.9901 51,958 -0.02(-1.96%)
Jan 20, 2010 0.9505 1.015 0.9505 1.010 61,062 +0.08(+8.51%)
Jan 19, 2010 1.015 1.495 0.9258 0.9307 49,433 -0.06(-6.00%)
Jan 15, 2010 0.9852 0.9901 0.9901 0.9901 20,199 +0.00(+0.50%)
Jan 14, 2010 0.9802 0.9901 0.9654 0.9852 18,922 -0.00(-0.50%)
Jan 13, 2010 0.9258 1.040 0.8862 0.9901 16,108 +0.05(+5.82%)
Jan 12, 2010 0.9357 0.9456 0.9208 0.9357 7,776 +0.00(+0.00%)
Jan 11, 2010 0.9208 0.9456 0.8713 0.9357 30,193 +0.00(+0.13%)
Jan 08, 2010 0.9245 0.9406 0.9109 0.9345 6,453 +0.00(+0.40%)
Jan 07, 2010 0.9307 0.9555 0.9307 0.9307 33,199 -0.00(-0.53%)
Jan 06, 2010 0.9505 0.9555 0.9060 0.9357 61,965 -0.02(-2.07%)
Jan 05, 2010 0.9208 0.9654 0.8763 0.9555 38,940 +0.00(+0.52%)
Jan 04, 2010 0.8317 0.9555 0.8317 0.9505 51,893 +0.12(+14.97%)
Dec 31, 2009 0.8416 0.8268 0.8268 0.8268 34,338 -0.04(-4.57%)
Dec 30, 2009 0.9555 0.9604 0.8268 0.8663 119,609 -0.07(-7.90%)
Dec 29, 2009 0.9357 0.9555 0.8963 0.9406 16,581 -0.01(-1.55%)
Dec 28, 2009 0.9555 0.9555 0.9010 0.9555 30,763 +0.00(+0.00%)
Dec 24, 2009 0.9208 0.9555 0.8961 0.9555 21,562 +0.02(+2.66%)
Dec 23, 2009 0.8911 0.9307 0.8565 0.9307 36,792 +0.01(+1.08%)
Dec 22, 2009 0.8416 0.9654 0.8169 0.9208 20,562 +0.09(+10.71%)
Dec 21, 2009 0.9307 0.9307 0.8317 0.8318 46,932 -0.13(-13.84%)
Dec 18, 2009 0.7872 0.9654 0.7674 0.9654 68,255 +0.18(+22.64%)
Dec 17, 2009 0.7723 0.7872 0.7723 0.7872 24,390 -0.02(-1.91%)
Dec 16, 2009 0.8664 0.8713 0.8020 0.8025 82,695 -0.07(-7.90%)
Dec 15, 2009 0.8862 0.8862 0.8318 0.8713 15,605 +0.00(+0.51%)
Dec 14, 2009 0.8671 0.8713 0.8367 0.8669 32,795 +0.00(+0.06%)
Dec 11, 2009 0.9060 0.9159 0.8614 0.8664 30,454 -0.05(-5.41%)
Dec 10, 2009 0.9357 0.9654 0.8912 0.9159 22,744 -0.03(-3.14%)
Dec 09, 2009 0.9604 0.9604 0.9159 0.9456 13,252 -0.01(-1.55%)
Dec 08, 2009 0.9357 0.9654 0.9159 0.9604 8,366 -0.00(-0.51%)
Dec 07, 2009 0.9456 0.9654 0.9208 0.9654 7,469 +0.04(+4.28%)
Dec 04, 2009 0.9505 0.9654 0.9258 0.9258 28,072 -0.04(-4.10%)
Dec 03, 2009 0.9010 0.9901 0.8961 0.9654 38,826 +0.05(+5.41%)
Dec 02, 2009 0.8713 0.9159 0.8713 0.9159 41,515 +0.07(+8.19%)
Dec 01, 2009 0.8714 0.9010 0.8367 0.8466 19,977 -0.07(-7.57%)
Nov 30, 2009 0.8169 1.040 0.8169 0.9159 36,556 +0.10(+12.12%)
Nov 27, 2009 0.7971 0.8837 0.7971 0.8169 20,619 -0.02(-2.37%)
Nov 25, 2009 0.8169 0.8862 0.8070 0.8367 45,888 +0.04(+4.98%)
Nov 24, 2009 0.8367 0.8664 0.7921 0.7971 13,676 -0.02(-3.01%)
Nov 23, 2009 0.8268 0.8410 0.8218 0.8218 19,908 +0.02(+3.11%)
Nov 20, 2009 0.8367 0.8416 0.7971 0.7971 5,150 -0.04(-5.29%)
Nov 19, 2009 0.7921 0.8862 0.7525 0.8416 44,159 +0.03(+3.66%)
Nov 18, 2009 0.7625 0.8664 0.7426 0.8119 65,023 -0.01(-1.20%)
Nov 17, 2009 0.7872 0.8862 0.7525 0.8218 37,675 +0.02(+2.47%)
Nov 16, 2009 0.7624 0.8317 0.7079 0.8020 69,091 -0.02(-2.99%)
Nov 13, 2009 0.8862 0.8664 0.7953 0.8268 15,557 -0.06(-6.70%)
Nov 12, 2009 0.8416 0.8862 0.8416 0.8862 10,564 +0.03(+3.74%)
Nov 11, 2009 0.9208 0.9317 0.8466 0.8542 17,193 -0.04(-4.14%)
Nov 10, 2009 0.9654 0.9654 0.8664 0.8911 19,435 -0.05(-5.26%)
Nov 09, 2009 0.9406 0.9703 0.9109 0.9406 97,552 +0.01(+1.06%)
Nov 06, 2009 0.9208 0.9654 0.9159 0.9307 11,311 +0.02(+2.73%)
Nov 05, 2009 0.8894 0.9060 0.8894 0.9060 3,243 +0.02(+2.23%)
Nov 04, 2009 0.9060 1.416 0.8763 0.8862 16,821 -0.05(-5.79%)
Nov 03, 2009 0.9604 0.9852 0.8862 0.9406 45,712 -0.00(-0.50%)
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.