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

Napco Sec Tech Inc (NQ: NSSC )

45.30 +2.83 (+6.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 26, 2010 1.118 1.118 1.089 1.089 2,801 -0.02(-2.22%)
Feb 25, 2010 1.084 1.114 1.084 1.114 7,495 +0.00(+0.00%)
Feb 24, 2010 1.109 1.118 1.089 1.114 8,614 -0.01(-1.32%)
Feb 23, 2010 1.064 1.129 1.064 1.129 7,954 +0.01(+1.33%)
Feb 22, 2010 1.030 1.114 1.030 1.114 12,462 +0.02(+1.81%)
Feb 19, 2010 1.040 1.094 1.040 1.094 15,054 +0.01(+1.38%)
Feb 18, 2010 1.015 1.089 1.005 1.079 20,100 +0.04(+3.81%)
Feb 17, 2010 0.9901 1.089 0.9852 1.040 71,379 +0.04(+3.96%)
Feb 16, 2010 1.015 1.089 0.9901 1.000 63,863 -0.08(-7.76%)
Feb 12, 2010 0.9901 1.084 1.084 1.084 55,547 +0.03(+2.82%)
Feb 11, 2010 1.035 1.054 0.9901 1.054 14,925 +0.01(+0.51%)
Feb 10, 2010 1.035 1.069 1.035 1.049 2,971 -0.02(-1.88%)
Feb 09, 2010 1.079 1.079 1.013 1.069 8,780 +0.03(+2.72%)
Feb 08, 2010 1.040 1.064 1.040 1.041 26,622 +0.00(+0.13%)
Feb 05, 2010 1.010 1.050 0.9901 1.040 16,508 +0.00(+0.48%)
Feb 04, 2010 1.020 1.059 0.9703 1.035 61,811 -0.01(-1.42%)
Feb 03, 2010 1.015 1.490 1.015 1.050 22,219 +0.05(+5.47%)
Feb 02, 2010 1.040 1.084 0.9951 0.9951 34,877 -0.04(-3.83%)
Feb 01, 2010 1.010 1.035 0.9951 1.035 17,371 +0.03(+3.46%)
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%)
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.