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

Napco Sec Tech Inc (NQ: NSSC )

44.45 -1.29 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2012 1.787 1.812 1.812 1.812 46,461 +0.00(+0.00%)
Dec 28, 2012 1.767 1.832 1.767 1.812 32,767 +0.04(+2.52%)
Dec 27, 2012 1.743 1.767 1.743 1.767 34,710 +0.03(+2.00%)
Dec 26, 2012 1.782 1.797 1.683 1.733 34,045 -0.02(-1.41%)
Dec 24, 2012 1.733 1.782 1.733 1.757 12,304 +0.02(+1.43%)
Dec 21, 2012 1.708 1.733 1.705 1.733 48,481 +0.02(+1.45%)
Dec 20, 2012 1.683 1.713 1.683 1.708 17,410 +0.02(+1.47%)
Dec 19, 2012 1.683 1.708 1.683 1.683 29,797 -0.01(-0.87%)
Dec 18, 2012 1.658 1.720 1.658 1.698 37,572 +0.03(+2.08%)
Dec 17, 2012 1.683 1.686 1.658 1.663 14,277 +0.00(+0.30%)
Dec 14, 2012 1.668 1.668 1.658 1.658 1,884 -0.03(-1.62%)
Dec 13, 2012 1.659 1.688 1.659 1.686 28,543 -0.00(-0.09%)
Dec 12, 2012 1.678 1.687 1.658 1.687 959 -0.00(-0.06%)
Dec 11, 2012 1.693 1.693 1.658 1.688 36,766 +0.03(+1.79%)
Dec 10, 2012 1.673 1.673 1.658 1.658 17,372 -0.01(-0.89%)
Dec 07, 2012 1.668 1.673 1.658 1.673 12,019 -0.01(-0.59%)
Dec 06, 2012 1.658 1.683 1.658 1.683 16,893 +0.04(+2.19%)
Dec 05, 2012 1.658 1.663 1.644 1.647 53,127 -0.01(-0.69%)
Dec 04, 2012 1.658 1.664 1.658 1.658 19,564 -0.01(-0.59%)
Nov 30, 2012 1.634 1.668 1.624 1.668 38,568 +0.05(+3.06%)
Nov 29, 2012 1.559 1.619 1.559 1.619 31,892 +0.05(+2.92%)
Nov 28, 2012 1.535 1.573 1.535 1.573 25,927 +0.04(+2.49%)
Nov 27, 2012 1.535 1.537 1.535 1.535 21,208 -0.01(-0.64%)
Nov 26, 2012 1.535 1.549 1.535 1.545 21,804 +0.00(+0.32%)
Nov 23, 2012 1.540 1.540 1.540 1.540 404 +0.00(+0.00%)
Nov 21, 2012 1.535 1.559 1.535 1.540 35,399 +0.00(+0.32%)
Nov 20, 2012 1.535 1.535 1.535 1.535 4,040 -0.03(-1.90%)
Nov 19, 2012 1.540 1.574 1.535 1.564 4,444 -0.01(-0.63%)
Nov 16, 2012 1.535 1.574 1.485 1.574 37,760 +0.05(+2.95%)
Nov 15, 2012 1.520 1.549 1.480 1.529 30,878 -0.03(-1.62%)
Nov 14, 2012 1.535 1.599 1.436 1.554 212,278 +0.01(+0.96%)
Nov 13, 2012 1.545 1.574 1.535 1.540 23,028 -0.02(-1.27%)
Nov 12, 2012 1.545 1.629 1.545 1.559 42,701 -0.06(-3.67%)
Nov 09, 2012 1.658 1.683 1.609 1.619 56,682 -0.06(-3.82%)
Nov 08, 2012 1.678 1.683 1.634 1.683 9,387 +0.05(+3.03%)
Nov 07, 2012 1.634 1.678 1.634 1.634 36,332 -0.02(-1.49%)
Nov 06, 2012 1.663 1.663 1.624 1.658 5,547 -0.00(-0.30%)
Nov 05, 2012 1.663 1.683 1.658 1.663 7,595 -0.01(-0.84%)
Nov 02, 2012 1.619 1.677 1.619 1.677 4,040 +0.05(+2.99%)
Nov 01, 2012 1.683 1.683 1.629 1.629 16,182 -0.05(-2.95%)
Oct 31, 2012 1.658 1.678 1.609 1.678 36,736 -0.00(-0.29%)
Oct 26, 2012 1.658 1.683 1.683 1.683 74,539 +0.02(+1.49%)
Oct 25, 2012 1.634 1.658 1.634 1.658 5,573 +0.02(+1.21%)
Oct 24, 2012 1.678 1.678 1.619 1.639 20,052 -0.03(-2.07%)
Oct 23, 2012 1.629 1.673 1.614 1.673 18,786 +0.01(+0.84%)
Oct 19, 2012 1.708 1.708 1.658 1.659 14,671 -0.03(-2.00%)
Oct 18, 2012 1.683 1.723 1.683 1.693 7,514 -0.00(-0.29%)
Oct 17, 2012 1.683 1.698 1.668 1.698 63,556 -0.02(-1.15%)
Oct 16, 2012 1.723 1.728 1.668 1.718 10,997 +0.02(+1.17%)
Oct 15, 2012 1.698 1.715 1.658 1.698 14,968 -0.01(-0.87%)
Oct 12, 2012 1.716 1.716 1.658 1.713 9,999 -0.01(-0.57%)
Oct 11, 2012 1.723 1.723 1.688 1.723 11,528 +0.03(+1.68%)
Oct 10, 2012 1.703 1.723 1.688 1.694 7,635 +0.03(+1.86%)
Oct 09, 2012 1.688 1.723 1.663 1.663 31,625 -0.06(-3.45%)
Oct 08, 2012 1.713 1.723 1.703 1.723 11,918 +0.00(+0.00%)
Oct 05, 2012 1.683 1.723 1.683 1.723 27,201 +0.06(+3.57%)
Oct 04, 2012 1.678 1.718 1.658 1.663 23,287 -0.02(-1.18%)
Oct 03, 2012 1.678 1.683 1.658 1.683 4,747 -0.02(-1.16%)
Oct 02, 2012 1.668 1.703 1.658 1.703 24,432 +0.01(+0.58%)
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.