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

Napco Sec Tech Inc (NQ: NSSC )

45.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2011 1.317 1.337 1.277 1.282 3,979 -0.04(-3.36%)
Jul 28, 2011 1.243 1.347 1.243 1.327 28,084 +0.07(+5.51%)
Jul 27, 2011 1.277 1.277 1.238 1.257 30,001 -0.02(-1.55%)
Jul 26, 2011 1.287 1.287 1.243 1.277 41,889 -0.03(-2.27%)
Jul 25, 2011 1.307 1.332 1.277 1.307 15,361 +0.01(+0.76%)
Jul 22, 2011 1.307 1.361 1.297 1.297 54,774 -0.04(-2.86%)
Jul 21, 2011 1.337 1.352 1.322 1.335 32,415 -0.00(-0.11%)
Jul 20, 2011 1.356 1.361 1.336 1.337 13,026 +0.00(+0.00%)
Jul 19, 2011 1.317 1.373 1.317 1.337 37,544 -0.00(-0.37%)
Jul 18, 2011 1.361 1.366 1.292 1.342 152,198 -0.04(-3.21%)
Jul 15, 2011 1.366 1.391 1.366 1.386 19,768 -0.00(-0.36%)
Jul 14, 2011 1.416 1.416 1.376 1.391 18,086 -0.03(-2.43%)
Jul 13, 2011 1.411 1.436 1.391 1.426 67,960 +0.03(+2.49%)
Jul 12, 2011 1.386 1.391 1.381 1.391 2,019 +0.00(+0.00%)
Jul 11, 2011 1.391 1.391 1.376 1.391 1,767 +0.00(+0.04%)
Jul 08, 2011 1.396 1.396 1.377 1.391 5,502 -0.00(-0.04%)
Jul 07, 2011 1.406 1.423 1.371 1.391 15,704 -0.03(-2.43%)
Jul 06, 2011 1.436 1.436 1.411 1.426 14,282 +0.00(+0.00%)
Jul 05, 2011 1.465 1.465 1.418 1.426 34,348 -0.01(-1.03%)
Jul 01, 2011 1.451 1.451 1.396 1.441 12,559 -0.03(-2.02%)
Jun 30, 2011 1.470 1.485 1.453 1.470 16,605 -0.00(-0.34%)
Jun 29, 2011 1.456 1.495 1.401 1.475 27,190 +0.04(+2.76%)
Jun 28, 2011 1.470 1.485 1.411 1.436 18,078 -0.01(-0.68%)
Jun 27, 2011 1.485 1.490 1.446 1.446 89,696 -0.04(-2.67%)
Jun 24, 2011 1.411 1.485 1.391 1.485 108,261 +0.07(+5.26%)
Jun 23, 2011 1.411 1.411 1.381 1.411 15,537 +0.03(+2.15%)
Jun 22, 2011 1.411 1.411 1.381 1.381 43,280 -0.01(-1.06%)
Jun 21, 2011 1.361 1.396 1.342 1.396 73,731 +0.04(+2.92%)
Jun 20, 2011 1.352 1.381 1.332 1.356 53,237 +0.00(+0.37%)
Jun 17, 2011 1.287 1.352 1.287 1.352 21,399 +0.05(+4.19%)
Jun 16, 2011 1.322 1.352 1.277 1.297 37,780 -0.02(-1.87%)
Jun 15, 2011 1.262 1.352 1.262 1.322 43,519 +0.06(+5.12%)
Jun 14, 2011 1.282 1.361 1.257 1.257 54,182 -0.02(-1.93%)
Jun 13, 2011 1.352 1.356 1.267 1.282 143,539 +0.03(+2.37%)
Jun 10, 2011 1.193 1.253 1.183 1.253 70,046 +0.06(+4.98%)
Jun 09, 2011 1.144 1.193 1.144 1.193 55,949 +0.05(+4.79%)
Jun 08, 2011 1.139 1.139 1.124 1.139 2,975 +0.02(+1.77%)
Jun 07, 2011 1.158 1.178 1.119 1.119 3,231 -0.04(-3.42%)
Jun 06, 2011 1.139 1.183 1.104 1.158 47,726 -0.02(-1.68%)
Jun 03, 2011 1.183 1.183 1.163 1.178 9,184 +0.02(+2.15%)
May 24, 2011 1.144 1.198 1.109 1.154 140,911 +0.00(+0.17%)
May 23, 2011 1.154 1.154 1.124 1.152 16,516 +0.01(+1.13%)
May 20, 2011 1.119 1.139 1.114 1.139 13,125 +0.00(+0.00%)
May 19, 2011 1.149 1.154 1.089 1.139 41,155 +0.00(+0.00%)
May 18, 2011 1.139 1.139 1.134 1.139 18,437 +0.00(+0.44%)
May 17, 2011 1.109 1.158 1.108 1.134 23,297 +0.04(+4.09%)
May 16, 2011 1.109 1.139 1.089 1.089 34,770 -0.00(-0.00%)
May 13, 2011 1.109 1.109 1.089 1.089 1,817 +0.00(+0.00%)
May 12, 2011 1.089 1.099 1.059 1.089 12,097 +0.00(+0.00%)
May 11, 2011 1.094 1.094 1.059 1.089 2,537 +0.00(+0.46%)
May 10, 2011 1.059 1.089 1.059 1.084 8,382 -0.01(-0.64%)
May 09, 2011 1.079 1.094 1.079 1.091 14,557 +0.01(+1.10%)
May 06, 2011 1.074 1.098 1.064 1.079 20,227 +0.03(+2.83%)
May 05, 2011 1.084 1.098 1.045 1.050 15,407 -0.01(-1.40%)
May 04, 2011 1.074 1.089 1.064 1.064 11,551 -0.02(-2.27%)
May 03, 2011 1.084 1.127 1.050 1.089 44,212 +0.00(+0.00%)
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.