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 (%)
Mar 30, 2012 1.525 1.550 1.525 1.550 26,107 +0.01(+0.97%)
Mar 29, 2012 1.535 1.555 1.510 1.535 58,779 +0.00(+0.00%)
Mar 28, 2012 1.535 1.536 1.520 1.535 45,476 +0.00(+0.00%)
Mar 27, 2012 1.559 1.559 1.525 1.535 48,548 -0.01(-0.96%)
Mar 26, 2012 1.525 1.555 1.525 1.550 42,115 +0.04(+2.62%)
Mar 23, 2012 1.520 1.535 1.510 1.510 50,291 +0.00(+0.00%)
Mar 22, 2012 1.535 1.545 1.510 1.510 82,018 -0.02(-1.29%)
Mar 21, 2012 1.500 1.530 1.500 1.530 112,228 +0.02(+1.64%)
Mar 20, 2012 1.480 1.505 1.480 1.505 55,850 +0.02(+1.67%)
Mar 19, 2012 1.485 1.490 1.470 1.480 78,857 +0.00(+0.00%)
Mar 16, 2012 1.470 1.480 1.441 1.480 54,867 +0.02(+1.36%)
Mar 15, 2012 1.446 1.465 1.436 1.460 93,786 +0.01(+0.68%)
Mar 14, 2012 1.416 1.451 1.397 1.451 32,151 +0.04(+3.17%)
Mar 13, 2012 1.386 1.426 1.386 1.406 8,103 +0.02(+1.79%)
Mar 12, 2012 1.391 1.412 1.381 1.381 26,614 -0.00(-0.36%)
Mar 09, 2012 1.406 1.416 1.349 1.386 48,249 -0.01(-0.71%)
Mar 08, 2012 1.347 1.396 1.332 1.396 33,823 +0.04(+3.30%)
Mar 07, 2012 1.352 1.371 1.323 1.352 27,315 +0.02(+1.31%)
Mar 06, 2012 1.366 1.366 1.302 1.334 20,415 -0.04(-3.06%)
Mar 05, 2012 1.361 1.381 1.361 1.376 31,207 +0.05(+3.73%)
Mar 02, 2012 1.347 1.356 1.322 1.327 5,205 -0.01(-1.11%)
Mar 01, 2012 1.322 1.347 1.307 1.342 9,289 +0.01(+0.74%)
Feb 29, 2012 1.307 1.332 1.301 1.332 16,874 +0.01(+0.90%)
Feb 28, 2012 1.319 1.332 1.262 1.320 15,276 +0.00(+0.23%)
Feb 27, 2012 1.307 1.332 1.238 1.317 13,287 +0.01(+0.49%)
Feb 24, 2012 1.272 1.312 1.272 1.310 35,483 +0.04(+3.12%)
Feb 23, 2012 1.233 1.292 1.223 1.271 48,964 +0.04(+3.51%)
Feb 22, 2012 1.223 1.267 1.218 1.228 20,231 -0.03(-2.59%)
Feb 21, 2012 1.253 1.262 1.213 1.260 18,777 +0.01(+1.03%)
Feb 17, 2012 1.248 1.253 1.213 1.248 14,947 -0.00(-0.40%)
Feb 16, 2012 1.208 1.257 1.208 1.253 16,349 +0.04(+3.69%)
Feb 15, 2012 1.213 1.267 1.194 1.208 138,920 -0.02(-2.01%)
Feb 14, 2012 1.188 1.257 1.188 1.233 267,403 +0.00(+0.40%)
Feb 13, 2012 1.287 1.435 1.183 1.228 441,574 -0.16(-11.74%)
Feb 10, 2012 1.370 1.441 1.370 1.391 35,542 +0.00(+0.35%)
Feb 09, 2012 1.376 1.386 1.371 1.386 4,213 +0.02(+1.82%)
Feb 08, 2012 1.376 1.386 1.361 1.361 30,520 -0.02(-1.79%)
Feb 07, 2012 1.352 1.446 1.352 1.386 49,077 +0.02(+1.82%)
Feb 06, 2012 1.411 1.423 1.337 1.361 38,022 -0.05(-3.85%)
Feb 03, 2012 1.436 1.451 1.406 1.416 85,012 -0.01(-0.69%)
Feb 02, 2012 1.426 1.441 1.406 1.426 32,510 +0.00(+0.35%)
Feb 01, 2012 1.446 1.456 1.396 1.421 48,892 -0.01(-1.03%)
Jan 31, 2012 1.371 1.456 1.371 1.436 310,233 +0.05(+3.94%)
Jan 30, 2012 1.416 1.416 1.361 1.381 36,875 -0.03(-2.11%)
Jan 27, 2012 1.361 1.416 1.352 1.411 49,481 +0.03(+2.15%)
Jan 26, 2012 1.386 1.406 1.371 1.381 28,969 +0.02(+1.45%)
Jan 25, 2012 1.406 1.406 1.352 1.361 75,631 -0.04(-3.17%)
Jan 24, 2012 1.342 1.406 1.332 1.406 209,520 +0.02(+1.79%)
Jan 23, 2012 1.386 1.406 1.332 1.381 84,699 -0.01(-0.71%)
Jan 20, 2012 1.361 1.406 1.361 1.391 288,846 +0.03(+2.18%)
Jan 19, 2012 1.257 1.366 1.257 1.361 149,154 +0.09(+7.00%)
Jan 18, 2012 1.213 1.282 1.213 1.272 358,319 +0.04(+3.21%)
Jan 17, 2012 1.224 1.238 1.183 1.233 105,655 +0.06(+5.06%)
Jan 13, 2012 1.164 1.208 1.154 1.173 42,735 +0.02(+1.72%)
Jan 12, 2012 1.149 1.183 1.144 1.154 101,624 -0.01(-0.85%)
Jan 11, 2012 1.149 1.198 1.129 1.163 258,426 -0.00(-0.42%)
Jan 10, 2012 1.228 1.253 1.129 1.168 165,453 -0.02(-1.67%)
Jan 09, 2012 1.158 1.213 1.144 1.188 80,372 +0.05(+4.35%)
Jan 06, 2012 1.124 1.188 1.124 1.139 91,363 +0.00(+0.44%)
Jan 05, 2012 1.228 1.228 1.134 1.134 72,949 -0.04(-3.38%)
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.