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

Napco Sec Tech Inc (NQ: NSSC )

41.75 +1.55 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2012 1.411 1.470 1.411 1.470 26,404 +0.04(+3.12%)
May 30, 2012 1.431 1.436 1.411 1.426 44,851 +0.00(+0.35%)
May 29, 2012 1.421 1.441 1.416 1.421 45,442 +0.00(+0.00%)
May 25, 2012 1.416 1.446 1.411 1.421 18,434 +0.00(+0.00%)
May 24, 2012 1.411 1.433 1.406 1.421 70,596 +0.01(+0.70%)
May 23, 2012 1.401 1.416 1.376 1.411 38,784 -0.02(-1.38%)
May 22, 2012 1.366 1.440 1.361 1.431 61,579 +0.08(+6.25%)
May 21, 2012 1.307 1.381 1.272 1.347 43,208 +0.02(+1.87%)
May 18, 2012 1.356 1.376 1.312 1.322 27,165 -0.04(-2.91%)
May 17, 2012 1.411 1.425 1.342 1.361 133,498 -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 1.430 180,856 +0.05(+3.92%)
May 14, 2012 1.450 1.460 1.351 1.376 342,015 -0.16(-10.61%)
May 11, 2012 1.470 1.540 1.470 1.540 25,602 +0.07(+4.71%)
May 10, 2012 1.505 1.505 1.470 1.470 41,053 -0.07(-4.50%)
May 09, 2012 1.470 1.540 1.460 1.540 55,947 +0.08(+5.75%)
May 08, 2012 1.450 1.485 1.436 1.456 20,521 +0.01(+0.38%)
May 07, 2012 1.490 1.545 1.450 1.450 18,681 -0.01(-1.01%)
May 04, 2012 1.465 1.535 1.446 1.465 38,318 +0.03(+2.07%)
May 03, 2012 1.485 1.485 1.436 1.436 5,959 -0.05(-3.65%)
May 02, 2012 1.490 1.525 1.490 1.490 13,047 +0.00(+0.00%)
May 01, 2012 1.495 1.495 1.490 1.490 63,279 +0.01(+0.67%)
Apr 30, 2012 1.490 1.490 1.480 1.480 14,948 -0.01(-0.99%)
Apr 27, 2012 1.490 1.495 1.490 1.495 8,409 +0.00(+0.00%)
Apr 26, 2012 1.485 1.520 1.480 1.495 53,525 +0.00(+0.23%)
Apr 25, 2012 1.485 1.500 1.455 1.492 8,245 +0.03(+2.14%)
Apr 24, 2012 1.460 1.500 1.455 1.460 60,112 +0.00(+0.34%)
Apr 23, 2012 1.446 1.490 1.436 1.455 69,487 +0.01(+1.03%)
Apr 20, 2012 1.441 1.460 1.436 1.441 31,474 -0.02(-1.35%)
Apr 19, 2012 1.460 1.460 1.455 1.460 6,151 -0.01(-0.68%)
Apr 18, 2012 1.441 1.470 1.436 1.470 37,185 +0.01(+1.02%)
Apr 17, 2012 1.460 1.485 1.455 1.455 49,359 +0.00(+0.00%)
Apr 16, 2012 1.446 1.460 1.436 1.455 23,685 +0.02(+1.38%)
Apr 13, 2012 1.475 1.475 1.431 1.436 20,097 -0.02(-1.69%)
Apr 12, 2012 1.446 1.475 1.436 1.460 46,669 +0.03(+2.08%)
Apr 11, 2012 1.460 1.470 1.431 1.431 36,078 -0.03(-2.03%)
Apr 10, 2012 1.480 1.490 1.441 1.460 63,714 -0.02(-1.67%)
Apr 09, 2012 1.515 1.515 1.475 1.485 29,290 -0.04(-2.60%)
Apr 05, 2012 1.485 1.525 1.485 1.525 42,679 +0.03(+1.99%)
Apr 04, 2012 1.500 1.500 1.480 1.495 102,600 -0.01(-0.98%)
Apr 03, 2012 1.500 1.510 1.500 1.510 57,868 +0.01(+0.66%)
Apr 02, 2012 1.535 1.535 1.485 1.500 52,878 -0.05(-3.19%)
Mar 30, 2012 1.525 1.549 1.525 1.549 26,109 +0.01(+0.97%)
Mar 29, 2012 1.535 1.554 1.510 1.535 58,783 +0.00(+0.00%)
Mar 28, 2012 1.535 1.536 1.520 1.535 45,479 +0.00(+0.00%)
Mar 27, 2012 1.559 1.559 1.525 1.535 48,551 -0.01(-0.96%)
Mar 26, 2012 1.525 1.554 1.525 1.549 42,117 +0.04(+2.62%)
Mar 23, 2012 1.520 1.535 1.510 1.510 50,295 +0.00(+0.00%)
Mar 22, 2012 1.535 1.545 1.510 1.510 82,023 -0.02(-1.29%)
Mar 21, 2012 1.500 1.530 1.500 1.530 112,235 +0.02(+1.64%)
Mar 20, 2012 1.480 1.505 1.480 1.505 55,854 +0.02(+1.67%)
Mar 19, 2012 1.485 1.490 1.470 1.480 78,862 +0.00(+0.00%)
Mar 16, 2012 1.470 1.480 1.441 1.480 54,870 +0.02(+1.36%)
Mar 15, 2012 1.446 1.465 1.436 1.460 93,792 +0.01(+0.68%)
Mar 14, 2012 1.416 1.450 1.397 1.450 32,153 +0.04(+3.17%)
Mar 13, 2012 1.386 1.426 1.386 1.406 8,104 +0.02(+1.79%)
Mar 12, 2012 1.391 1.412 1.381 1.381 26,616 -0.00(-0.36%)
Mar 09, 2012 1.406 1.416 1.349 1.386 48,252 -0.01(-0.71%)
Mar 08, 2012 1.347 1.396 1.332 1.396 33,825 +0.04(+3.30%)
Mar 07, 2012 1.351 1.371 1.323 1.351 27,317 +0.02(+1.31%)
Mar 06, 2012 1.366 1.366 1.302 1.334 20,416 -0.04(-3.06%)
Mar 05, 2012 1.361 1.381 1.361 1.376 31,209 +0.05(+3.73%)
Mar 02, 2012 1.347 1.356 1.322 1.327 5,205 -0.01(-1.11%)
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.