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 (%)
Oct 31, 2011 1.028 1.028 1.008 1.010 1,544 -0.03(-2.62%)
Oct 28, 2011 1.023 1.047 1.008 1.038 12,571 +0.02(+2.44%)
Oct 27, 2011 1.023 1.023 0.9881 1.013 10,710 -0.01(-0.97%)
Oct 26, 2011 1.023 1.038 0.9832 1.023 19,424 -0.01(-0.96%)
Oct 25, 2011 1.023 1.062 1.003 1.033 12,927 +0.03(+3.47%)
Oct 24, 2011 1.008 1.038 0.9980 0.9980 3,035 -0.04(-3.81%)
Oct 21, 2011 1.028 1.062 0.9931 1.038 30,309 -0.02(-2.33%)
Oct 20, 2011 1.042 1.062 1.033 1.062 1,416 +0.02(+2.38%)
Oct 19, 2011 1.028 1.062 1.013 1.038 4,080 +0.00(+0.48%)
Oct 18, 2011 1.028 1.042 1.018 1.033 20,359 -0.01(-1.41%)
Oct 17, 2011 1.092 1.092 1.008 1.047 32,902 -0.05(-4.93%)
Oct 14, 2011 1.113 1.113 1.062 1.102 9,445 -0.04(-3.30%)
Oct 13, 2011 1.047 1.139 1.047 1.139 3,461 +0.05(+4.82%)
Oct 12, 2011 1.082 1.087 1.072 1.087 3,440 +0.02(+2.33%)
Oct 11, 2011 1.087 1.087 1.042 1.062 5,628 -0.06(-5.58%)
Oct 10, 2011 1.033 1.125 1.005 1.125 42,647 +0.09(+8.43%)
Oct 07, 2011 1.018 1.077 1.013 1.038 9,205 +0.00(+0.00%)
Oct 06, 2011 1.023 1.067 1.023 1.038 1,036 -0.00(-0.47%)
Oct 05, 2011 1.070 1.072 1.013 1.042 13,362 -0.04(-4.09%)
Oct 04, 2011 1.047 1.087 1.033 1.087 9,107 +0.02(+1.85%)
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.