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

Napco Sec Tech Inc (NQ: NSSC )

45.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2010 0.8020 0.8218 0.7921 0.8168 25,177 +0.00(+0.00%)
Nov 29, 2010 0.8069 0.8416 0.7970 0.8168 25,179 -0.01(-1.60%)
Nov 26, 2010 0.8301 0.8301 0.8301 0.8301 3,539 -0.02(-1.94%)
Nov 24, 2010 0.8020 0.8465 0.8465 0.8465 16,297 +0.03(+4.27%)
Nov 23, 2010 0.8119 0.8119 0.8119 0.8119 202 +0.01(+1.23%)
Nov 22, 2010 0.8218 0.8317 0.8020 0.8020 24,282 -0.03(-3.57%)
Nov 19, 2010 0.8267 0.8317 0.8218 0.8317 19,008 +0.01(+0.72%)
Nov 18, 2010 0.8119 0.8465 0.8069 0.8257 52,018 +0.00(+0.48%)
Nov 17, 2010 0.8119 0.8218 0.8069 0.8218 13,978 -0.01(-1.19%)
Nov 16, 2010 0.8316 0.8317 0.8069 0.8317 16,673 +0.00(+0.00%)
Nov 15, 2010 0.8168 0.8416 0.8168 0.8317 4,858 +0.02(+3.07%)
Nov 12, 2010 0.8218 0.8267 0.8069 0.8069 3,714 -0.03(-4.11%)
Nov 11, 2010 0.8416 0.8515 0.8267 0.8415 14,160 +0.01(+1.18%)
Nov 10, 2010 0.8119 0.8317 0.8119 0.8317 6,847 +0.01(+1.82%)
Nov 09, 2010 0.8267 0.8267 0.8168 0.8168 8,049 -0.01(-1.20%)
Nov 08, 2010 0.8267 0.8366 0.8119 0.8267 55,098 -0.01(-1.18%)
Nov 05, 2010 0.8069 0.8366 0.8069 0.8366 28,395 +0.00(+0.00%)
Nov 04, 2010 0.8069 0.8366 0.7970 0.8366 30,381 +0.00(+0.60%)
Nov 03, 2010 0.8317 0.8317 0.8317 0.8317 900 +0.01(+1.81%)
Nov 02, 2010 0.8317 0.8366 0.8169 0.8169 4,234 -0.02(-2.36%)
Nov 01, 2010 0.8861 0.8861 0.8069 0.8366 31,611 -0.04(-4.25%)
Oct 29, 2010 0.8515 0.8861 0.8416 0.8737 28,721 +0.04(+5.06%)
Oct 28, 2010 0.8762 0.8861 0.8168 0.8317 74,854 -0.03(-3.45%)
Oct 27, 2010 0.8713 0.8861 0.8465 0.8614 28,555 -0.00(-0.57%)
Oct 25, 2010 0.8564 0.8688 0.8366 0.8663 21,287 -0.00(-0.28%)
Oct 22, 2010 0.8572 0.8688 0.8416 0.8688 8,393 -0.00(-0.06%)
Oct 21, 2010 0.8762 0.8762 0.8614 0.8693 717 +0.02(+2.09%)
Oct 20, 2010 0.8465 0.8713 0.8465 0.8515 4,332 -0.00(-0.58%)
Oct 19, 2010 0.8564 0.8861 0.8564 0.8564 11,318 -0.00(-0.57%)
Oct 18, 2010 0.8861 0.8911 0.8614 0.8614 6,294 -0.01(-1.14%)
Oct 15, 2010 0.8614 0.8812 0.8564 0.8713 11,443 +0.01(+1.15%)
Oct 14, 2010 0.8663 0.8911 0.8614 0.8614 19,770 -0.03(-3.33%)
Oct 13, 2010 0.8564 0.8911 0.8564 0.8911 5,864 +0.02(+2.39%)
Oct 12, 2010 0.8861 0.8911 0.8614 0.8703 5,132 -0.02(-2.33%)
Oct 11, 2010 0.9059 0.9059 0.8564 0.8911 21,862 +0.03(+4.05%)
Oct 08, 2010 0.8713 0.8809 0.8564 0.8564 6,686 -0.01(-1.14%)
Oct 07, 2010 0.8713 0.9257 0.8614 0.8663 38,051 +0.00(+0.00%)
Oct 06, 2010 0.8763 0.8763 0.8663 0.8663 26,741 -0.00(-0.57%)
Oct 05, 2010 0.8861 0.9059 0.8663 0.8713 31,852 +0.00(+0.00%)
Oct 04, 2010 0.8713 0.8940 0.8713 0.8713 4,373 -0.03(-3.30%)
Oct 01, 2010 0.9208 0.9208 0.8960 0.9010 2,648 -0.06(-6.67%)
Sep 30, 2010 0.9653 0.9653 0.8663 0.9653 41,241 +0.01(+1.04%)
Sep 29, 2010 0.9356 0.9802 0.9159 0.9554 16,885 +0.02(+2.66%)
Sep 28, 2010 0.8762 0.9381 0.8762 0.9307 19,602 +0.07(+8.67%)
Sep 27, 2010 0.8812 0.9059 0.8564 0.8564 5,676 -0.03(-3.35%)
Sep 24, 2010 0.8812 0.9505 0.8812 0.8861 25,537 +0.00(+0.56%)
Sep 23, 2010 0.9208 0.9406 0.8812 0.8812 10,401 -0.07(-7.39%)
Sep 22, 2010 0.9307 0.9604 0.9059 0.9515 55,652 +0.02(+2.23%)
Sep 21, 2010 0.9604 0.9604 0.8861 0.9307 27,508 -0.05(-5.53%)
Sep 20, 2010 0.9851 0.9851 0.9752 0.9851 46,634 +0.00(+0.00%)
Sep 17, 2010 0.9356 0.9851 0.9307 0.9851 4,514 +0.01(+0.71%)
Sep 15, 2010 0.9604 0.9851 0.9529 0.9782 6,617 +0.00(+0.30%)
Sep 14, 2010 0.9257 0.9802 0.8713 0.9752 14,613 +0.04(+4.13%)
Sep 13, 2010 0.8960 0.9802 0.8861 0.9366 4,130 +0.04(+4.52%)
Sep 10, 2010 0.9257 0.9257 0.8961 0.8961 616 -0.02(-2.58%)
Sep 09, 2010 0.8762 0.9208 0.8762 0.9198 1,557 +0.03(+3.60%)
Sep 08, 2010 0.8861 0.9307 0.8564 0.8878 9,979 -0.01(-1.46%)
Sep 07, 2010 0.8911 0.9257 0.8911 0.9010 2,448 +0.01(+1.11%)
Sep 03, 2010 0.8911 0.8911 0.8812 0.8911 1,153 +0.00(+0.00%)
Sep 02, 2010 0.9356 0.9356 0.8839 0.8911 9,867 -0.07(-7.69%)
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.