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

Napco Sec Tech Inc (NQ: NSSC )

44.69 +0.23 (+0.53%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 9, 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 (%)
Aug 31, 2012 1.614 1.614 1.609 1.609 11,096 +0.00(+0.00%)
Aug 30, 2012 1.629 1.629 1.609 1.609 14,281 -0.02(-1.22%)
Aug 29, 2012 1.619 1.678 1.609 1.629 12,322 +0.02(+1.20%)
Aug 27, 2012 1.569 1.673 1.554 1.609 78,240 +0.05(+3.21%)
Aug 24, 2012 1.535 1.574 1.535 1.559 38,330 +0.02(+1.61%)
Aug 23, 2012 1.535 1.535 1.530 1.535 83,724 +0.02(+1.64%)
Aug 22, 2012 1.510 1.510 1.510 1.510 4,322 -0.01(-0.97%)
Aug 21, 2012 1.510 1.525 1.510 1.525 19,939 +0.00(+0.00%)
Aug 20, 2012 1.510 1.530 1.510 1.525 16,851 -0.00(-0.32%)
Aug 17, 2012 1.505 1.530 1.480 1.530 6,961 +0.05(+3.69%)
Aug 16, 2012 1.505 1.505 1.475 1.475 4,898 +0.00(+0.00%)
Aug 15, 2012 1.495 1.495 1.475 1.475 1,212 +0.00(+0.00%)
Aug 14, 2012 1.490 1.510 1.475 1.475 2,929 -0.02(-1.33%)
Aug 13, 2012 1.475 1.500 1.475 1.495 2,424 -0.00(-0.33%)
Aug 10, 2012 1.480 1.500 1.475 1.500 606 +0.02(+1.68%)
Aug 09, 2012 1.485 1.485 1.436 1.475 38,754 +0.00(+0.00%)
Aug 08, 2012 1.485 1.485 1.470 1.475 39,229 +0.00(+0.00%)
Aug 07, 2012 1.480 1.510 1.475 1.475 41,079 +0.00(+0.00%)
Aug 06, 2012 1.485 1.525 1.475 1.475 10,504 +0.00(+0.00%)
Aug 03, 2012 1.475 1.480 1.475 1.475 40,544 -0.00(-0.33%)
Aug 01, 2012 1.485 1.480 1.480 1.480 10,908 +0.00(+0.34%)
Jul 31, 2012 1.475 1.480 1.475 1.475 20,402 +0.00(+0.34%)
Jul 30, 2012 1.485 1.485 1.470 1.470 24,169 -0.01(-0.67%)
Jul 27, 2012 1.460 1.480 1.460 1.480 822 +0.01(+1.01%)
Jul 26, 2012 1.480 1.485 1.460 1.465 4,169 -0.01(-0.67%)
Jul 25, 2012 1.460 1.475 1.460 1.475 4,288 -0.01(-0.67%)
Jul 24, 2012 1.460 1.485 1.460 1.485 3,434 +0.03(+2.39%)
Jul 23, 2012 1.460 1.460 1.446 1.450 22,174 -0.02(-1.52%)
Jul 20, 2012 1.460 1.473 1.460 1.473 1,111 -0.00(-0.16%)
Jul 19, 2012 1.470 1.475 1.468 1.475 12,524 -0.00(-0.00%)
Jul 18, 2012 1.470 1.475 1.470 1.475 1,030 +0.01(+0.71%)
Jul 17, 2012 1.460 1.475 1.460 1.465 4,161 +0.00(+0.31%)
Jul 16, 2012 1.460 1.466 1.455 1.460 31,165 +0.00(+0.34%)
Jul 13, 2012 1.455 1.455 1.455 1.455 7,165 +0.02(+1.38%)
Jul 12, 2012 1.436 1.455 1.436 1.436 2,939 -0.02(-1.69%)
Jul 11, 2012 1.475 1.475 1.455 1.460 17,475 +0.00(+0.00%)
Jul 10, 2012 1.475 1.475 1.460 1.460 18,790 +0.00(+0.00%)
Jul 09, 2012 1.460 1.475 1.460 1.460 12,231 +0.01(+0.68%)
Jul 06, 2012 1.436 1.467 1.436 1.450 4,238 +0.00(+0.00%)
Jul 05, 2012 1.436 1.455 1.436 1.450 5,854 +0.01(+1.03%)
Jul 03, 2012 1.436 1.436 1.436 1.436 29,684 +0.00(+0.00%)
Jul 02, 2012 1.436 1.470 1.436 1.436 68,065 -0.02(-1.36%)
Jun 29, 2012 1.460 1.470 1.436 1.455 73,273 +0.01(+0.68%)
Jun 28, 2012 1.426 1.446 1.421 1.446 32,555 -0.03(-2.01%)
Jun 27, 2012 1.436 1.480 1.421 1.475 89,134 +0.02(+1.36%)
Jun 26, 2012 1.411 1.455 1.396 1.455 66,853 +0.03(+2.44%)
Jun 25, 2012 1.411 1.535 1.401 1.421 98,992 +0.02(+1.77%)
Jun 22, 2012 1.421 1.455 1.366 1.396 73,895 -0.02(-1.40%)
Jun 21, 2012 1.470 1.475 1.416 1.416 48,561 -0.07(-4.67%)
Jun 20, 2012 1.472 1.485 1.472 1.485 808 -0.01(-0.99%)
Jun 19, 2012 1.475 1.500 1.470 1.500 6,171 +0.02(+1.34%)
Jun 18, 2012 1.470 1.500 1.470 1.480 5,252 +0.01(+1.01%)
Jun 15, 2012 1.471 1.471 1.431 1.465 24,876 -0.00(-0.34%)
Jun 14, 2012 1.470 1.500 1.470 1.470 19,707 +0.00(+0.00%)
Jun 13, 2012 1.485 1.500 1.470 1.470 19,917 -0.03(-1.98%)
Jun 12, 2012 1.475 1.500 1.470 1.500 10,241 +0.03(+2.37%)
Jun 11, 2012 1.510 1.510 1.460 1.465 13,198 -0.02(-1.66%)
Jun 08, 2012 1.490 1.526 1.470 1.490 17,907 -0.02(-1.63%)
Jun 07, 2012 1.475 1.515 1.475 1.515 118,804 +0.04(+3.03%)
Jun 06, 2012 1.416 1.470 1.411 1.470 87,500 +0.03(+2.41%)
Jun 05, 2012 1.411 1.436 1.411 1.436 49,066 +0.01(+1.05%)
Jun 04, 2012 1.421 1.421 1.411 1.421 30,385 +0.02(+1.77%)
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.