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

Napco Sec Tech Inc (NQ: NSSC )

40.70 -2.42 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2012 1.460 1.470 1.436 1.456 73,268 +0.01(+0.68%)
Jun 28, 2012 1.426 1.446 1.421 1.446 32,553 -0.03(-2.01%)
Jun 27, 2012 1.436 1.480 1.421 1.475 89,128 +0.02(+1.36%)
Jun 26, 2012 1.411 1.456 1.396 1.456 66,849 +0.03(+2.44%)
Jun 25, 2012 1.411 1.535 1.401 1.421 98,986 +0.02(+1.77%)
Jun 22, 2012 1.421 1.456 1.366 1.396 73,890 -0.02(-1.40%)
Jun 21, 2012 1.470 1.475 1.416 1.416 48,558 -0.07(-4.67%)
Jun 20, 2012 1.472 1.485 1.472 1.485 807 -0.01(-0.99%)
Jun 19, 2012 1.475 1.500 1.470 1.500 6,170 +0.02(+1.34%)
Jun 18, 2012 1.470 1.500 1.470 1.480 5,251 +0.01(+1.01%)
Jun 15, 2012 1.471 1.471 1.431 1.465 24,875 -0.00(-0.34%)
Jun 14, 2012 1.470 1.500 1.470 1.470 19,706 +0.00(+0.00%)
Jun 13, 2012 1.485 1.500 1.470 1.470 19,916 -0.03(-1.98%)
Jun 12, 2012 1.475 1.500 1.470 1.500 10,240 +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 17,906 -0.02(-1.63%)
Jun 07, 2012 1.475 1.515 1.475 1.515 118,797 +0.04(+3.03%)
Jun 06, 2012 1.416 1.470 1.411 1.470 87,494 +0.03(+2.41%)
Jun 05, 2012 1.411 1.436 1.411 1.436 49,063 +0.01(+1.05%)
Jun 04, 2012 1.421 1.421 1.411 1.421 30,383 +0.02(+1.77%)
Jun 01, 2012 1.436 1.475 1.396 1.396 59,953 -0.07(-5.05%)
May 31, 2012 1.411 1.470 1.411 1.470 26,402 +0.04(+3.13%)
May 30, 2012 1.431 1.436 1.411 1.426 44,848 +0.00(+0.35%)
May 29, 2012 1.421 1.441 1.416 1.421 45,440 +0.00(+0.00%)
May 25, 2012 1.416 1.446 1.411 1.421 18,433 +0.00(+0.00%)
May 24, 2012 1.411 1.433 1.406 1.421 70,592 +0.01(+0.70%)
May 23, 2012 1.401 1.416 1.376 1.411 38,782 -0.02(-1.38%)
May 22, 2012 1.366 1.440 1.361 1.431 61,575 +0.08(+6.25%)
May 21, 2012 1.307 1.381 1.272 1.347 43,206 +0.02(+1.87%)
May 18, 2012 1.356 1.376 1.312 1.322 27,163 -0.04(-2.91%)
May 17, 2012 1.411 1.425 1.342 1.361 133,490 -0.07(-5.17%)
May 16, 2012 1.411 1.446 1.411 1.436 4,904 +0.01(+0.38%)
May 15, 2012 1.386 1.431 1.347 1.430 180,845 +0.05(+3.92%)
May 14, 2012 1.451 1.460 1.352 1.376 341,994 -0.16(-10.61%)
May 11, 2012 1.470 1.540 1.470 1.540 25,600 +0.07(+4.71%)
May 10, 2012 1.505 1.505 1.470 1.470 41,050 -0.07(-4.50%)
May 09, 2012 1.470 1.540 1.460 1.540 55,943 +0.08(+5.75%)
May 08, 2012 1.451 1.485 1.436 1.456 20,520 +0.01(+0.38%)
May 07, 2012 1.490 1.545 1.451 1.451 18,680 -0.01(-1.01%)
May 04, 2012 1.465 1.535 1.446 1.465 38,315 +0.03(+2.07%)
May 03, 2012 1.485 1.485 1.436 1.436 5,958 -0.05(-3.65%)
May 02, 2012 1.490 1.525 1.490 1.490 13,046 +0.00(+0.00%)
May 01, 2012 1.495 1.495 1.490 1.490 63,276 +0.01(+0.67%)
Apr 30, 2012 1.490 1.490 1.480 1.480 14,947 -0.01(-0.99%)
Apr 27, 2012 1.490 1.495 1.490 1.495 8,408 +0.00(+0.00%)
Apr 26, 2012 1.485 1.520 1.480 1.495 53,521 +0.00(+0.23%)
Apr 25, 2012 1.485 1.500 1.456 1.492 8,245 +0.03(+2.14%)
Apr 24, 2012 1.460 1.500 1.456 1.460 60,108 +0.00(+0.34%)
Apr 23, 2012 1.446 1.490 1.436 1.456 69,483 +0.01(+1.03%)
Apr 20, 2012 1.441 1.460 1.436 1.441 31,472 -0.02(-1.35%)
Apr 19, 2012 1.460 1.460 1.456 1.460 6,150 -0.01(-0.68%)
Apr 18, 2012 1.441 1.470 1.436 1.470 37,182 +0.01(+1.02%)
Apr 17, 2012 1.460 1.485 1.456 1.456 49,356 +0.00(+0.00%)
Apr 16, 2012 1.446 1.460 1.436 1.456 23,683 +0.02(+1.38%)
Apr 13, 2012 1.475 1.475 1.431 1.436 20,096 -0.02(-1.69%)
Apr 12, 2012 1.446 1.475 1.436 1.460 46,666 +0.03(+2.08%)
Apr 11, 2012 1.460 1.470 1.431 1.431 36,075 -0.03(-2.03%)
Apr 10, 2012 1.480 1.490 1.441 1.460 63,710 -0.02(-1.67%)
Apr 09, 2012 1.515 1.515 1.475 1.485 29,288 -0.04(-2.60%)
Apr 05, 2012 1.485 1.525 1.485 1.525 42,676 +0.03(+1.99%)
Apr 04, 2012 1.500 1.500 1.480 1.495 102,593 -0.01(-0.98%)
Apr 03, 2012 1.500 1.510 1.500 1.510 57,864 +0.01(+0.66%)
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.