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 UNCHANGED
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 30, 2011 1.470 1.485 1.452 1.470 16,606 -0.00(-0.34%)
Jun 29, 2011 1.455 1.495 1.401 1.475 27,191 +0.04(+2.76%)
Jun 28, 2011 1.470 1.485 1.411 1.436 18,079 -0.01(-0.68%)
Jun 27, 2011 1.485 1.490 1.446 1.446 89,702 -0.04(-2.67%)
Jun 24, 2011 1.411 1.485 1.391 1.485 108,268 +0.07(+5.26%)
Jun 23, 2011 1.411 1.411 1.381 1.411 15,538 +0.03(+2.15%)
Jun 22, 2011 1.411 1.411 1.381 1.381 43,283 -0.01(-1.06%)
Jun 21, 2011 1.361 1.396 1.342 1.396 73,735 +0.04(+2.92%)
Jun 20, 2011 1.351 1.381 1.332 1.356 53,240 +0.00(+0.37%)
Jun 17, 2011 1.287 1.351 1.287 1.351 21,400 +0.05(+4.19%)
Jun 16, 2011 1.322 1.351 1.277 1.297 37,782 -0.02(-1.87%)
Jun 15, 2011 1.262 1.351 1.262 1.322 43,521 +0.06(+5.12%)
Jun 14, 2011 1.282 1.361 1.257 1.257 54,185 -0.02(-1.93%)
Jun 13, 2011 1.351 1.356 1.267 1.282 143,548 +0.03(+2.37%)
Jun 10, 2011 1.193 1.252 1.183 1.252 70,051 +0.06(+4.98%)
Jun 09, 2011 1.144 1.193 1.144 1.193 55,953 +0.05(+4.79%)
Jun 08, 2011 1.139 1.139 1.124 1.139 2,975 +0.02(+1.77%)
Jun 07, 2011 1.158 1.178 1.119 1.119 3,232 -0.04(-3.42%)
Jun 06, 2011 1.139 1.183 1.104 1.158 47,729 -0.02(-1.68%)
Jun 03, 2011 1.183 1.183 1.163 1.178 9,185 +0.02(+2.15%)
May 24, 2011 1.144 1.198 1.109 1.153 140,920 +0.00(+0.17%)
May 23, 2011 1.153 1.153 1.124 1.151 16,517 +0.01(+1.13%)
May 20, 2011 1.119 1.139 1.114 1.139 13,126 +0.00(+0.00%)
May 19, 2011 1.148 1.153 1.089 1.139 41,158 +0.00(+0.00%)
May 18, 2011 1.139 1.139 1.134 1.139 18,438 +0.00(+0.44%)
May 17, 2011 1.109 1.158 1.108 1.134 23,299 +0.04(+4.09%)
May 16, 2011 1.109 1.139 1.089 1.089 34,773 -0.00(-0.00%)
May 13, 2011 1.109 1.109 1.089 1.089 1,818 +0.00(+0.00%)
May 12, 2011 1.089 1.099 1.059 1.089 12,098 +0.00(+0.00%)
May 11, 2011 1.094 1.094 1.059 1.089 2,537 +0.00(+0.46%)
May 10, 2011 1.059 1.089 1.059 1.084 8,383 -0.01(-0.64%)
May 09, 2011 1.079 1.094 1.079 1.091 14,558 +0.01(+1.10%)
May 06, 2011 1.074 1.098 1.064 1.079 20,228 +0.03(+2.83%)
May 05, 2011 1.084 1.098 1.045 1.049 15,408 -0.01(-1.40%)
May 04, 2011 1.074 1.089 1.064 1.064 11,552 -0.02(-2.27%)
May 03, 2011 1.084 1.127 1.049 1.089 44,214 +0.00(+0.00%)
May 02, 2011 1.099 1.124 1.049 1.089 27,157 +0.01(+0.92%)
Apr 29, 2011 1.094 1.094 1.079 1.079 29,848 -0.02(-1.81%)
Apr 28, 2011 1.119 1.128 1.099 1.099 6,615 -0.02(-2.20%)
Apr 27, 2011 1.099 1.129 1.089 1.124 6,734 +0.03(+2.72%)
Apr 26, 2011 1.139 1.183 1.084 1.094 28,395 -0.05(-4.33%)
Apr 25, 2011 1.089 1.153 1.073 1.144 33,282 +0.05(+5.00%)
Apr 21, 2011 1.114 1.139 1.089 1.089 23,753 -0.02(-2.22%)
Apr 20, 2011 1.109 1.114 1.098 1.114 1,250 +0.01(+0.90%)
Apr 19, 2011 1.104 1.134 1.069 1.104 9,306 -0.02(-1.77%)
Apr 18, 2011 1.074 1.124 1.045 1.124 35,793 +0.03(+3.18%)
Apr 15, 2011 1.079 1.089 1.074 1.089 5,072 -0.00(-0.04%)
Apr 14, 2011 1.079 1.094 1.079 1.090 23,309 +0.00(+0.05%)
Apr 13, 2011 1.089 1.089 1.089 1.089 1,818 -0.00(-0.00%)
Apr 12, 2011 1.089 1.099 1.064 1.089 12,362 -0.01(-0.90%)
Apr 11, 2011 1.089 1.110 1.074 1.099 50,814 -0.01(-1.33%)
Apr 08, 2011 1.163 1.163 1.104 1.114 25,848 -0.00(-0.44%)
Apr 07, 2011 1.106 1.138 1.106 1.119 18,974 -0.02(-1.74%)
Apr 06, 2011 1.089 1.139 1.089 1.139 36,637 +0.05(+4.54%)
Apr 05, 2011 1.094 1.124 1.079 1.089 53,464 -0.00(-0.45%)
Apr 04, 2011 1.144 1.144 1.074 1.094 27,553 -0.06(-5.56%)
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.