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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2011 1.114 1.119 1.064 1.089 123,228 +0.00(+0.00%)
Nov 29, 2011 1.064 1.089 1.015 1.089 11,827 +0.01(+0.64%)
Nov 28, 2011 1.084 1.084 1.074 1.082 6,464 -0.00(-0.18%)
Nov 25, 2011 1.084 1.084 1.084 1.084 202 -0.00(-0.45%)
Nov 23, 2011 1.015 1.089 1.015 1.089 2,102 +0.01(+0.92%)
Nov 22, 2011 1.054 1.084 1.001 1.079 15,283 -0.00(-0.46%)
Nov 21, 2011 1.099 1.099 1.084 1.084 2,222 +0.00(+0.46%)
Nov 18, 2011 0.9836 1.183 0.9836 1.079 92,211 +0.10(+10.66%)
Nov 17, 2011 1.020 1.030 0.9653 0.9752 15,653 -0.02(-2.48%)
Nov 16, 2011 1.124 1.124 0.9851 1.0000 216,187 -0.12(-10.46%)
Nov 15, 2011 0.9851 1.129 0.9851 1.117 75,567 +0.05(+4.93%)
Nov 14, 2011 1.045 1.064 1.045 1.064 2,626 -0.02(-2.27%)
Nov 11, 2011 1.099 1.099 1.089 1.089 1,818 -0.00(-0.45%)
Nov 10, 2011 1.074 1.094 1.0000 1.094 3,100 +0.06(+6.25%)
Nov 09, 2011 1.075 1.094 1.015 1.030 10,651 -0.05(-4.59%)
Nov 08, 2011 1.045 1.079 1.045 1.079 404 +0.01(+1.40%)
Nov 07, 2011 1.005 1.136 1.005 1.064 47,990 +0.00(+0.47%)
Nov 04, 2011 1.025 1.059 1.025 1.059 1,717 -0.02(-1.83%)
Nov 03, 2011 1.144 1.153 1.040 1.079 11,453 -0.02(-2.24%)
Nov 02, 2011 1.114 1.114 1.064 1.104 10,205 -0.03(-3.04%)
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.