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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2011 1.178 1.208 1.124 1.134 83,520 -0.06(-4.98%)
Sep 29, 2011 1.188 1.257 1.119 1.193 19,044 -0.00(-0.41%)
Sep 28, 2011 1.079 1.203 1.079 1.198 18,222 +0.03(+2.98%)
Sep 27, 2011 1.148 1.213 1.083 1.163 36,265 +0.02(+2.17%)
Sep 26, 2011 1.139 1.267 0.8911 1.139 103,474 +0.01(+0.88%)
Sep 23, 2011 1.148 1.163 1.129 1.129 23,038 -0.06(-5.00%)
Sep 22, 2011 1.198 1.198 1.168 1.188 4,646 -0.07(-5.51%)
Sep 21, 2011 1.257 1.287 1.193 1.257 40,105 +0.00(+0.00%)
Sep 20, 2011 1.287 1.307 1.238 1.257 23,674 -0.05(-3.79%)
Sep 19, 2011 1.327 1.327 1.248 1.307 43,039 -0.03(-2.58%)
Sep 16, 2011 1.243 1.342 1.243 1.342 40,055 +0.10(+7.97%)
Sep 15, 2011 1.287 1.287 1.243 1.243 9,183 -0.05(-3.61%)
Sep 14, 2011 1.302 1.361 1.238 1.289 22,038 -0.09(-6.33%)
Sep 13, 2011 1.282 1.386 1.218 1.376 80,201 +0.09(+6.92%)
Sep 12, 2011 1.361 1.361 1.238 1.287 40,976 -0.01(-1.14%)
Sep 09, 2011 1.228 1.307 1.218 1.302 8,114 +0.07(+5.62%)
Sep 08, 2011 1.252 1.262 1.228 1.233 13,976 -0.05(-4.23%)
Sep 07, 2011 1.257 1.317 1.233 1.287 5,656 +0.02(+1.56%)
Sep 06, 2011 1.267 1.267 1.223 1.267 2,933 -0.02(-1.54%)
Sep 02, 2011 1.238 1.327 1.213 1.287 12,954 -0.01(-0.76%)
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.