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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2010 0.9505 0.9654 0.8565 0.8565 18,710 -0.08(-8.47%)
Jul 29, 2010 0.9506 0.9555 0.9307 0.9357 3,635 -0.05(-5.50%)
Jul 28, 2010 0.9901 0.9901 0.9901 0.9901 605 -0.00(-0.50%)
Jul 27, 2010 1.005 1.079 0.9307 0.9951 73,028 +0.01(+1.52%)
Jul 26, 2010 0.8862 0.9901 0.8664 0.9802 13,640 +0.09(+10.61%)
Jul 23, 2010 0.8515 0.8911 0.8369 0.8862 37,057 +0.05(+5.91%)
Jul 22, 2010 0.8416 0.8763 0.8367 0.8367 6,665 +0.01(+1.81%)
Jul 21, 2010 0.8416 0.8565 0.8119 0.8218 65,073 -0.04(-4.60%)
Jul 20, 2010 0.8515 0.8862 0.8515 0.8614 1,615 +0.01(+1.16%)
Jul 19, 2010 0.8614 0.8664 0.8416 0.8515 5,009 +0.01(+1.78%)
Jul 16, 2010 0.8862 0.8862 0.8367 0.8367 9,376 -0.05(-5.53%)
Jul 15, 2010 0.8416 0.8911 0.8367 0.8857 51,467 +0.04(+5.24%)
Jul 14, 2010 0.8466 0.8466 0.8367 0.8416 28,650 -0.02(-2.86%)
Jul 13, 2010 0.8466 0.8911 0.8416 0.8664 10,390 -0.00(-0.23%)
Jul 12, 2010 0.9012 0.9012 0.8416 0.8684 17,716 -0.04(-4.41%)
Jul 09, 2010 0.8812 0.9109 0.8763 0.9085 5,803 +0.04(+4.26%)
Jul 08, 2010 0.9341 0.9341 0.8713 0.8713 5,857 -0.04(-4.86%)
Jul 07, 2010 0.9159 0.9357 0.8911 0.9159 23,180 +0.00(+0.00%)
Jul 06, 2010 0.9505 0.9505 0.8713 0.9159 25,822 +0.02(+2.55%)
Jul 02, 2010 0.8713 0.9406 0.8664 0.8931 11,640 +0.02(+2.80%)
Jul 01, 2010 0.9010 0.9010 0.8416 0.8687 5,811 -0.02(-2.51%)
Jun 29, 2010 1.099 0.8911 0.8911 0.8911 75,343 +0.01(+1.69%)
Jun 25, 2010 0.8935 0.8935 0.8763 0.8763 2,484 -0.03(-3.80%)
Jun 24, 2010 0.9109 0.9555 0.9060 0.9109 9,471 +0.00(+0.00%)
Jun 23, 2010 0.8664 0.9302 0.8416 0.9109 29,115 +0.04(+4.49%)
Jun 22, 2010 0.8961 0.9406 0.8713 0.8718 15,644 -0.06(-6.33%)
Jun 21, 2010 0.9258 0.9604 0.9258 0.9307 11,737 +0.04(+4.44%)
Jun 18, 2010 0.9142 0.9406 0.8911 0.8911 21,324 -0.06(-6.25%)
Jun 17, 2010 0.9159 1.015 0.8862 0.9505 38,016 +0.05(+6.08%)
Jun 16, 2010 0.8614 0.9550 0.8614 0.8961 46,870 +0.02(+2.26%)
Jun 15, 2010 0.9555 0.9555 0.8763 0.8763 16,692 -0.02(-2.26%)
Jun 14, 2010 0.9258 0.9406 0.8961 0.8966 34,411 -0.07(-7.13%)
Jun 11, 2010 0.9505 0.9901 0.9505 0.9654 22,394 -0.01(-1.52%)
Jun 10, 2010 0.9307 0.9802 0.9273 0.9802 64,033 +0.05(+5.04%)
Jun 09, 2010 0.9010 0.9602 0.8961 0.9332 29,086 -0.02(-2.20%)
Jun 08, 2010 0.9555 0.9654 0.9406 0.9542 26,327 -0.00(-0.14%)
Jun 07, 2010 1.030 1.030 0.9555 0.9555 2,375 +0.00(+0.01%)
Jun 04, 2010 0.9934 1.035 0.9555 0.9555 10,885 -0.05(-4.93%)
Jun 03, 2010 1.000 1.005 0.9555 1.005 16,260 -0.04(-3.79%)
Jun 02, 2010 0.9852 1.045 0.9555 1.045 5,728 +0.04(+3.94%)
Jun 01, 2010 1.005 1.005 1.005 1.005 403 +0.00(+0.49%)
May 28, 2010 1.005 1.050 0.9406 1.000 45,347 -0.00(-0.49%)
May 27, 2010 1.045 1.069 1.000 1.005 23,685 -0.03(-2.87%)
May 26, 2010 1.025 1.035 1.005 1.035 27,895 +0.01(+0.97%)
May 25, 2010 1.099 1.109 1.025 1.025 28,246 -0.08(-7.17%)
May 24, 2010 1.020 1.109 1.020 1.104 9,978 +0.01(+1.36%)
May 21, 2010 1.020 1.089 1.015 1.089 10,453 -0.01(-1.35%)
May 20, 2010 1.064 1.104 1.015 1.104 33,074 +0.05(+4.89%)
May 19, 2010 1.040 1.054 1.000 1.053 23,035 -0.00(-0.19%)
May 18, 2010 1.109 1.109 1.054 1.054 9,529 -0.04(-3.62%)
May 17, 2010 1.050 1.183 1.050 1.094 34,126 +0.03(+2.79%)
May 14, 2010 1.124 1.129 1.064 1.064 5,067 -0.06(-5.29%)
May 13, 2010 1.094 1.183 1.089 1.124 11,412 +0.00(+0.44%)
May 12, 2010 1.114 1.193 1.044 1.119 20,360 +0.00(+0.44%)
May 11, 2010 1.114 1.139 1.040 1.114 28,497 +0.00(+0.27%)
May 10, 2010 1.114 1.163 1.059 1.111 42,598 +0.02(+1.54%)
May 07, 2010 1.050 1.198 1.040 1.094 45,632 +0.00(+0.45%)
May 06, 2010 1.079 1.144 1.040 1.089 49,350 +0.01(+1.38%)
May 05, 2010 1.099 1.099 1.074 1.074 6,029 -0.01(-0.91%)
May 04, 2010 1.129 1.163 1.074 1.084 14,379 -0.03(-3.10%)
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.