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

Napco Sec Tech Inc (NQ: NSSC )

40.20 -0.50 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2014 2.688 2.762 2.688 2.688 20,702 +0.00(+0.18%)
Jun 27, 2014 2.500 2.683 2.498 2.683 53,933 +0.21(+8.40%)
Jun 26, 2014 2.535 2.550 2.470 2.475 215,994 -0.09(-3.47%)
Jun 25, 2014 2.525 2.609 2.515 2.564 168,180 +0.05(+1.97%)
Jun 24, 2014 2.535 2.564 2.475 2.515 174,414 +0.00(+0.00%)
Jun 23, 2014 2.550 2.555 2.500 2.515 81,622 -0.00(-0.20%)
Jun 20, 2014 2.698 2.718 2.436 2.520 232,682 -0.15(-5.74%)
Jun 19, 2014 2.758 2.822 2.659 2.673 99,666 -0.10(-3.74%)
Jun 18, 2014 2.698 2.777 2.698 2.777 54,610 +0.13(+4.86%)
Jun 17, 2014 2.728 2.792 2.614 2.649 73,510 -0.10(-3.60%)
Jun 16, 2014 2.782 2.787 2.701 2.748 38,085 -0.03(-1.07%)
Jun 13, 2014 2.822 2.842 2.767 2.777 40,398 -0.02(-0.71%)
Jun 12, 2014 2.857 2.891 2.772 2.797 23,620 -0.08(-2.75%)
Jun 11, 2014 2.970 2.970 2.837 2.876 42,258 -0.09(-3.00%)
Jun 10, 2014 2.906 2.965 2.912 2.965 60,573 +0.02(+0.67%)
Jun 06, 2014 2.973 2.973 2.891 2.946 9,071 -0.00(-0.17%)
Jun 05, 2014 2.990 2.990 2.876 2.951 78,776 -0.04(-1.32%)
Jun 04, 2014 3.045 3.045 2.946 2.990 37,715 -0.05(-1.79%)
Jun 03, 2014 3.104 3.104 3.045 3.045 5,197 -0.03(-0.97%)
Jun 02, 2014 3.074 3.094 2.995 3.074 24,713 +0.01(+0.49%)
May 30, 2014 3.069 3.094 3.045 3.060 16,989 +0.00(+0.16%)
May 29, 2014 3.045 3.094 3.045 3.055 20,831 -0.01(-0.48%)
May 28, 2014 3.094 3.094 3.040 3.069 12,056 -0.01(-0.32%)
May 27, 2014 3.055 3.089 3.035 3.079 23,572 +0.03(+1.14%)
May 23, 2014 3.015 3.045 3.045 3.045 18,179 +0.04(+1.49%)
May 22, 2014 3.055 3.055 3.000 3.000 1,593 -0.02(-0.82%)
May 21, 2014 2.946 3.025 2.946 3.025 37,388 +0.09(+3.21%)
May 20, 2014 3.025 3.035 2.884 2.931 38,608 -0.08(-2.79%)
May 19, 2014 2.881 3.055 2.881 3.015 48,558 +0.15(+5.36%)
May 16, 2014 2.921 2.970 2.857 2.861 73,264 -0.06(-2.20%)
May 15, 2014 2.911 2.951 2.911 2.926 3,385 -0.07(-2.48%)
May 14, 2014 3.050 3.055 2.961 3.000 43,941 -0.04(-1.46%)
May 13, 2014 2.946 3.055 2.922 3.045 51,564 +0.14(+4.95%)
May 12, 2014 2.916 2.961 2.871 2.901 27,303 +0.03(+1.03%)
May 09, 2014 3.020 3.020 2.871 2.871 15,361 -0.07(-2.52%)
May 08, 2014 2.753 3.089 2.738 2.946 105,821 +0.19(+7.01%)
May 07, 2014 2.729 2.881 2.728 2.753 21,479 +0.00(+0.00%)
May 06, 2014 2.728 2.924 2.728 2.753 34,162 +0.03(+1.27%)
May 05, 2014 2.916 2.916 2.664 2.718 114,596 -0.18(-6.31%)
May 02, 2014 2.861 2.941 2.688 2.901 59,413 +0.04(+1.38%)
May 01, 2014 2.959 2.959 2.861 2.861 15,779 -0.03(-1.03%)
Apr 30, 2014 2.881 2.896 2.847 2.891 42,840 -0.03(-1.18%)
Apr 29, 2014 2.936 2.962 2.852 2.926 19,215 -0.02(-0.67%)
Apr 28, 2014 2.951 2.980 2.896 2.946 111,008 -0.01(-0.33%)
Apr 25, 2014 2.970 2.980 2.904 2.956 82,259 -0.01(-0.50%)
Apr 24, 2014 2.970 2.990 2.943 2.970 61,447 +0.00(+0.17%)
Apr 23, 2014 2.970 2.990 2.901 2.965 45,064 -0.02(-0.66%)
Apr 22, 2014 2.906 3.005 2.902 2.985 200,056 +0.06(+2.20%)
Apr 21, 2014 2.901 2.936 2.883 2.921 63,112 -0.01(-0.34%)
Apr 17, 2014 2.926 2.931 2.931 2.931 48,680 -0.01(-0.50%)
Apr 16, 2014 2.961 2.961 2.852 2.946 38,392 +0.02(+0.68%)
Apr 15, 2014 3.069 3.069 2.847 2.926 234,446 -0.16(-5.14%)
Apr 14, 2014 3.030 3.109 3.030 3.084 51,483 +0.01(+0.32%)
Apr 11, 2014 3.030 3.119 3.030 3.074 37,362 +0.04(+1.31%)
Apr 10, 2014 3.208 3.208 3.030 3.035 111,568 -0.19(-5.98%)
Apr 09, 2014 3.149 3.233 3.109 3.228 62,928 +0.08(+2.52%)
Apr 08, 2014 3.109 3.163 3.109 3.149 47,088 +0.03(+1.11%)
Apr 07, 2014 3.233 3.233 3.109 3.114 100,093 -0.14(-4.41%)
Apr 04, 2014 3.317 3.322 3.228 3.258 31,341 -0.06(-1.79%)
Apr 03, 2014 3.327 3.329 3.300 3.317 15,361 -0.02(-0.59%)
Apr 02, 2014 3.317 3.386 3.297 3.337 20,415 +0.04(+1.20%)
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.