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, 2010 0.8020 0.8218 0.7921 0.8169 25,176 +0.00(+0.00%)
Nov 29, 2010 0.8070 0.8416 0.7971 0.8169 25,178 -0.01(-1.60%)
Nov 26, 2010 0.8301 0.8301 0.8301 0.8301 3,538 -0.02(-1.94%)
Nov 24, 2010 0.8020 0.8466 0.8466 0.8466 16,296 +0.03(+4.27%)
Nov 23, 2010 0.8119 0.8119 0.8119 0.8119 201 +0.01(+1.23%)
Nov 22, 2010 0.8218 0.8317 0.8020 0.8020 24,281 -0.03(-3.57%)
Nov 19, 2010 0.8268 0.8317 0.8218 0.8317 19,007 +0.01(+0.72%)
Nov 18, 2010 0.8119 0.8466 0.8070 0.8258 52,014 +0.00(+0.48%)
Nov 17, 2010 0.8119 0.8218 0.8070 0.8218 13,977 -0.01(-1.19%)
Nov 16, 2010 0.8317 0.8317 0.8070 0.8317 16,672 +0.00(+0.00%)
Nov 15, 2010 0.8169 0.8416 0.8169 0.8317 4,857 +0.02(+3.07%)
Nov 12, 2010 0.8218 0.8268 0.8070 0.8070 3,714 -0.03(-4.11%)
Nov 11, 2010 0.8416 0.8515 0.8268 0.8416 14,159 +0.01(+1.18%)
Nov 10, 2010 0.8119 0.8317 0.8119 0.8317 6,847 +0.01(+1.82%)
Nov 09, 2010 0.8268 0.8268 0.8169 0.8169 8,049 -0.01(-1.20%)
Nov 08, 2010 0.8268 0.8367 0.8119 0.8268 55,095 -0.01(-1.18%)
Nov 05, 2010 0.8070 0.8367 0.8070 0.8367 28,394 +0.00(+0.00%)
Nov 04, 2010 0.8070 0.8367 0.7971 0.8367 30,379 +0.00(+0.60%)
Nov 03, 2010 0.8318 0.8318 0.8317 0.8317 900 +0.01(+1.81%)
Nov 02, 2010 0.8317 0.8367 0.8169 0.8169 4,233 -0.02(-2.36%)
Nov 01, 2010 0.8862 0.8862 0.8070 0.8367 31,609 -0.04(-4.25%)
Oct 29, 2010 0.8515 0.8862 0.8417 0.8738 28,719 +0.04(+5.06%)
Oct 28, 2010 0.8763 0.8862 0.8169 0.8317 74,850 -0.03(-3.45%)
Oct 27, 2010 0.8713 0.8862 0.8466 0.8614 28,553 -0.00(-0.57%)
Oct 25, 2010 0.8565 0.8688 0.8367 0.8664 21,285 -0.00(-0.28%)
Oct 22, 2010 0.8573 0.8688 0.8416 0.8688 8,392 -0.00(-0.06%)
Oct 21, 2010 0.8763 0.8763 0.8614 0.8693 717 +0.02(+2.09%)
Oct 20, 2010 0.8466 0.8713 0.8466 0.8515 4,332 -0.00(-0.58%)
Oct 19, 2010 0.8565 0.8862 0.8565 0.8565 11,317 -0.00(-0.57%)
Oct 18, 2010 0.8862 0.8911 0.8614 0.8614 6,294 -0.01(-1.14%)
Oct 15, 2010 0.8614 0.8812 0.8565 0.8713 11,442 +0.01(+1.15%)
Oct 14, 2010 0.8664 0.8911 0.8614 0.8614 19,768 -0.03(-3.33%)
Oct 13, 2010 0.8565 0.8911 0.8565 0.8911 5,863 +0.02(+2.39%)
Oct 12, 2010 0.8862 0.8911 0.8614 0.8703 5,132 -0.02(-2.33%)
Oct 11, 2010 0.9060 0.9060 0.8565 0.8911 21,861 +0.03(+4.05%)
Oct 08, 2010 0.8713 0.8809 0.8565 0.8565 6,685 -0.01(-1.14%)
Oct 07, 2010 0.8713 0.9258 0.8614 0.8664 38,049 +0.00(+0.00%)
Oct 06, 2010 0.8763 0.8763 0.8664 0.8664 26,739 -0.00(-0.57%)
Oct 05, 2010 0.8862 0.9059 0.8664 0.8713 31,850 +0.00(+0.00%)
Oct 04, 2010 0.8713 0.8941 0.8713 0.8713 4,373 -0.03(-3.30%)
Oct 01, 2010 0.9208 0.9209 0.8961 0.9010 2,648 -0.06(-6.67%)
Sep 30, 2010 0.9654 0.9654 0.8664 0.9654 41,238 +0.01(+1.04%)
Sep 29, 2010 0.9357 0.9802 0.9159 0.9555 16,884 +0.02(+2.66%)
Sep 28, 2010 0.8763 0.9382 0.8763 0.9307 19,601 +0.07(+8.67%)
Sep 27, 2010 0.8813 0.9060 0.8565 0.8565 5,675 -0.03(-3.35%)
Sep 24, 2010 0.8812 0.9505 0.8812 0.8862 25,535 +0.00(+0.56%)
Sep 23, 2010 0.9208 0.9406 0.8812 0.8812 10,400 -0.07(-7.39%)
Sep 22, 2010 0.9307 0.9604 0.9060 0.9515 55,648 +0.02(+2.23%)
Sep 21, 2010 0.9604 0.9604 0.8862 0.9307 27,507 -0.05(-5.53%)
Sep 20, 2010 0.9852 0.9852 0.9753 0.9852 46,631 +0.00(+0.00%)
Sep 17, 2010 0.9357 0.9852 0.9307 0.9852 4,514 +0.01(+0.71%)
Sep 15, 2010 0.9604 0.9852 0.9530 0.9783 6,617 +0.00(+0.30%)
Sep 14, 2010 0.9258 0.9802 0.8713 0.9753 14,612 +0.04(+4.13%)
Sep 13, 2010 0.8961 0.9802 0.8862 0.9366 4,130 +0.04(+4.52%)
Sep 10, 2010 0.9258 0.9258 0.8961 0.8961 616 -0.02(-2.58%)
Sep 09, 2010 0.8763 0.9208 0.8763 0.9198 1,557 +0.03(+3.60%)
Sep 08, 2010 0.8862 0.9307 0.8565 0.8879 9,978 -0.01(-1.46%)
Sep 07, 2010 0.8911 0.9258 0.8911 0.9010 2,448 +0.01(+1.11%)
Sep 03, 2010 0.8911 0.8911 0.8812 0.8911 1,153 +0.00(+0.00%)
Sep 02, 2010 0.9356 0.9356 0.8840 0.8911 9,867 -0.07(-7.69%)
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.