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

Napco Sec Tech Inc (NQ: NSSC )

49.90 -0.17 (-0.34%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 11, 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%)
Oct 03, 2011 1.197 1.201 1.033 1.067 13,554 -0.06(-5.68%)
Sep 30, 2011 1.176 1.206 1.122 1.131 83,684 -0.06(-4.98%)
Sep 29, 2011 1.186 1.255 1.117 1.191 19,082 -0.00(-0.41%)
Sep 28, 2011 1.077 1.201 1.077 1.196 18,258 +0.03(+2.98%)
Sep 27, 2011 1.146 1.210 1.081 1.161 36,336 +0.02(+2.17%)
Sep 26, 2011 1.136 1.265 0.8893 1.136 103,677 +0.01(+0.88%)
Sep 23, 2011 1.146 1.161 1.126 1.126 23,083 -0.06(-5.00%)
Sep 22, 2011 1.196 1.196 1.166 1.186 4,655 -0.07(-5.51%)
Sep 21, 2011 1.255 1.285 1.191 1.255 40,184 +0.00(+0.00%)
Sep 20, 2011 1.285 1.304 1.235 1.255 23,721 -0.05(-3.79%)
Sep 19, 2011 1.324 1.324 1.245 1.304 43,123 -0.03(-2.58%)
Sep 16, 2011 1.240 1.339 1.240 1.339 40,133 +0.10(+7.97%)
Sep 15, 2011 1.285 1.285 1.240 1.240 9,201 -0.05(-3.61%)
Sep 14, 2011 1.299 1.359 1.235 1.287 22,081 -0.09(-6.33%)
Sep 13, 2011 1.280 1.383 1.215 1.374 80,358 +0.09(+6.92%)
Sep 12, 2011 1.359 1.359 1.235 1.285 41,056 -0.01(-1.14%)
Sep 09, 2011 1.225 1.304 1.215 1.299 8,130 +0.07(+5.62%)
Sep 08, 2011 1.250 1.259 1.225 1.230 14,004 -0.05(-4.23%)
Sep 07, 2011 1.255 1.314 1.230 1.285 5,667 +0.02(+1.56%)
Sep 06, 2011 1.265 1.265 1.220 1.265 2,938 -0.02(-1.54%)
Sep 02, 2011 1.235 1.324 1.210 1.285 12,979 -0.01(-0.76%)
Sep 01, 2011 1.250 1.319 1.191 1.294 43,086 -0.01(-1.09%)
Aug 31, 2011 1.250 1.334 1.210 1.309 37,998 +0.04(+2.91%)
Aug 30, 2011 1.265 1.304 1.202 1.272 45,060 -0.04(-3.23%)
Aug 29, 2011 1.265 1.314 1.260 1.314 20,885 +0.07(+5.56%)
Aug 26, 2011 1.254 1.254 1.245 1.245 1,133 -0.01(-1.18%)
Aug 25, 2011 1.285 1.285 1.260 1.260 4,047 -0.01(-0.97%)
Aug 24, 2011 1.304 1.308 1.250 1.272 18,588 -0.06(-4.27%)
Aug 23, 2011 1.304 1.334 1.301 1.329 8,346 -0.00(-0.11%)
Aug 22, 2011 1.349 1.349 1.250 1.331 6,187 -0.02(-1.36%)
Aug 19, 2011 1.349 1.349 1.280 1.349 9,642 +0.02(+1.87%)
Aug 18, 2011 1.329 1.354 1.250 1.324 15,548 -0.02(-1.47%)
Aug 17, 2011 1.334 1.369 1.319 1.344 8,500 -0.00(-0.37%)
Aug 16, 2011 1.329 1.349 1.260 1.349 1,910 +0.08(+6.23%)
Aug 15, 2011 1.285 1.359 1.240 1.270 16,283 -0.03(-2.28%)
Aug 12, 2011 1.141 1.299 1.141 1.299 31,224 +0.11(+9.58%)
Aug 11, 2011 1.186 1.210 1.171 1.186 30,487 -0.02(-2.04%)
Aug 10, 2011 1.210 1.294 1.166 1.210 96,965 -0.01(-0.81%)
Aug 09, 2011 1.166 1.235 1.141 1.220 67,020 -0.01(-1.20%)
Aug 08, 2011 1.191 1.260 1.141 1.235 69,127 -0.03(-2.72%)
Aug 05, 2011 1.245 1.270 1.181 1.270 39,032 -0.01(-0.77%)
Aug 04, 2011 1.235 1.280 1.176 1.280 30,252 +0.04(+3.19%)
Aug 03, 2011 1.240 1.275 1.186 1.240 47,887 -0.01(-0.79%)
Aug 02, 2011 1.250 1.255 1.210 1.250 71,424 -0.02(-1.94%)
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.