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

Napco Sec Tech Inc (NQ: NSSC )

50.07 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2013 1.784 1.784 1.779 1.779 1,619 +0.00(+0.00%)
Jan 30, 2013 1.779 1.818 1.779 1.779 1,619 -0.01(-0.44%)
Jan 29, 2013 1.779 1.798 1.779 1.787 3,693 +0.01(+0.44%)
Jan 28, 2013 1.779 1.779 1.774 1.779 23,781 +0.00(+0.00%)
Jan 25, 2013 1.779 1.780 1.779 1.779 39,963 -0.00(-0.28%)
Jan 24, 2013 1.784 1.784 1.779 1.784 14,979 +0.00(+0.28%)
Jan 23, 2013 1.789 1.789 1.769 1.779 16,436 +0.00(+0.00%)
Jan 22, 2013 1.784 1.784 1.779 1.779 6,899 -0.00(-0.28%)
Jan 18, 2013 1.784 1.784 1.784 1.784 404 +0.00(+0.28%)
Jan 17, 2013 1.784 1.810 1.779 1.779 25,567 -0.00(-0.05%)
Jan 16, 2013 1.779 1.780 1.779 1.780 14,252 -0.04(-2.12%)
Jan 15, 2013 1.779 1.818 1.779 1.818 24,085 +0.02(+1.10%)
Jan 14, 2013 1.779 1.814 1.779 1.798 7,106 +0.00(+0.28%)
Jan 11, 2013 1.803 1.803 1.779 1.793 5,614 -0.01(-0.55%)
Jan 10, 2013 1.784 1.803 1.784 1.803 1,821 +0.04(+2.24%)
Jan 08, 2013 1.769 1.764 1.764 1.764 10,322 -0.01(-0.31%)
Jan 07, 2013 1.754 1.784 1.754 1.769 26,672 -0.00(-0.25%)
Jan 04, 2013 1.779 1.789 1.754 1.774 8,812 -0.03(-1.45%)
Jan 03, 2013 1.823 1.823 1.734 1.800 35,719 -0.01(-0.46%)
Dec 31, 2012 1.784 1.808 1.808 1.808 46,551 +0.00(+0.00%)
Dec 28, 2012 1.764 1.828 1.764 1.808 32,831 +0.04(+2.52%)
Dec 27, 2012 1.739 1.764 1.739 1.764 34,778 +0.03(+2.00%)
Dec 26, 2012 1.779 1.793 1.680 1.729 34,112 -0.02(-1.41%)
Dec 24, 2012 1.729 1.779 1.729 1.754 12,328 +0.02(+1.43%)
Dec 21, 2012 1.705 1.729 1.702 1.729 48,575 +0.02(+1.45%)
Dec 20, 2012 1.680 1.709 1.680 1.705 17,444 +0.02(+1.47%)
Dec 19, 2012 1.680 1.705 1.680 1.680 29,855 -0.01(-0.88%)
Dec 18, 2012 1.655 1.716 1.655 1.695 37,646 +0.03(+2.08%)
Dec 17, 2012 1.680 1.682 1.655 1.660 14,305 +0.00(+0.30%)
Dec 14, 2012 1.665 1.665 1.655 1.655 1,888 -0.03(-1.62%)
Dec 13, 2012 1.656 1.685 1.656 1.682 28,599 -0.00(-0.09%)
Dec 12, 2012 1.675 1.684 1.655 1.684 961 -0.00(-0.06%)
Dec 11, 2012 1.690 1.690 1.655 1.685 36,838 +0.03(+1.79%)
Dec 10, 2012 1.670 1.670 1.655 1.655 17,406 -0.01(-0.89%)
Dec 07, 2012 1.665 1.670 1.655 1.670 12,042 -0.01(-0.59%)
Dec 06, 2012 1.655 1.680 1.655 1.680 16,926 +0.04(+2.19%)
Dec 05, 2012 1.655 1.660 1.640 1.644 53,231 -0.01(-0.69%)
Dec 04, 2012 1.655 1.660 1.655 1.655 19,602 -0.01(-0.59%)
Nov 30, 2012 1.630 1.665 1.621 1.665 38,644 +0.05(+3.06%)
Nov 29, 2012 1.556 1.616 1.556 1.616 31,954 +0.05(+2.92%)
Nov 28, 2012 1.532 1.570 1.532 1.570 25,977 +0.04(+2.49%)
Nov 27, 2012 1.532 1.534 1.532 1.532 21,249 -0.01(-0.64%)
Nov 26, 2012 1.532 1.546 1.532 1.542 21,847 +0.00(+0.32%)
Nov 23, 2012 1.537 1.537 1.537 1.537 404 +0.00(+0.00%)
Nov 21, 2012 1.532 1.556 1.532 1.537 35,468 +0.00(+0.32%)
Nov 20, 2012 1.532 1.532 1.532 1.532 4,047 -0.03(-1.90%)
Nov 19, 2012 1.537 1.571 1.532 1.561 4,452 -0.01(-0.63%)
Nov 16, 2012 1.532 1.571 1.482 1.571 37,834 +0.04(+2.95%)
Nov 15, 2012 1.517 1.546 1.477 1.526 30,938 -0.03(-1.62%)
Nov 14, 2012 1.532 1.596 1.433 1.551 212,693 +0.01(+0.97%)
Nov 13, 2012 1.542 1.571 1.532 1.537 23,073 -0.02(-1.27%)
Nov 12, 2012 1.542 1.625 1.542 1.556 42,785 -0.06(-3.67%)
Nov 09, 2012 1.655 1.680 1.606 1.616 56,793 -0.06(-3.82%)
Nov 08, 2012 1.675 1.680 1.630 1.680 9,405 +0.05(+3.03%)
Nov 07, 2012 1.630 1.675 1.630 1.630 36,403 -0.02(-1.49%)
Nov 06, 2012 1.660 1.660 1.621 1.655 5,557 -0.00(-0.30%)
Nov 05, 2012 1.660 1.680 1.655 1.660 7,610 -0.01(-0.84%)
Nov 02, 2012 1.616 1.674 1.616 1.674 4,047 +0.05(+2.99%)
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.