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 (%)
Dec 30, 2011 1.230 1.235 1.196 1.225 48,663 -0.01(-1.20%)
Dec 29, 2011 1.062 1.270 1.062 1.240 841,806 +0.20(+18.96%)
Dec 28, 2011 1.023 1.052 1.023 1.042 29,756 +0.03(+2.92%)
Dec 27, 2011 1.060 1.072 1.013 1.013 51,511 -0.05(-4.65%)
Dec 23, 2011 1.067 1.072 1.013 1.062 67,413 +0.00(+0.00%)
Dec 21, 2011 1.067 1.077 1.052 1.062 44,186 -0.01(-0.92%)
Dec 20, 2011 1.072 1.087 1.067 1.072 76,530 +0.01(+1.40%)
Dec 19, 2011 1.072 1.087 1.057 1.057 49,588 -0.00(-0.47%)
Dec 16, 2011 1.072 1.087 1.062 1.062 19,791 +0.00(+0.47%)
Dec 15, 2011 1.067 1.079 1.047 1.057 59,584 -0.04(-4.04%)
Dec 14, 2011 1.077 1.102 1.062 1.102 437,558 +0.01(+1.36%)
Dec 13, 2011 1.067 1.092 1.037 1.087 101,566 +0.03(+2.80%)
Dec 12, 2011 1.042 1.117 1.018 1.057 54,232 -0.04(-3.73%)
Dec 09, 2011 1.077 1.107 0.9436 1.098 98,206 +0.05(+4.37%)
Dec 08, 2011 1.037 1.107 1.013 1.052 42,984 -0.02(-2.29%)
Dec 07, 2011 1.131 1.131 1.052 1.077 4,934 -0.01(-1.13%)
Dec 06, 2011 1.087 1.146 1.037 1.089 18,690 +0.01(+0.68%)
Dec 05, 2011 1.156 1.156 1.082 1.082 29,957 -0.05(-4.37%)
Dec 02, 2011 1.052 1.156 1.041 1.131 17,887 +0.05(+4.57%)
Dec 01, 2011 1.087 1.112 1.037 1.082 44,609 -0.00(-0.45%)
Nov 30, 2011 1.112 1.117 1.062 1.087 123,477 +0.00(+0.00%)
Nov 29, 2011 1.062 1.087 1.013 1.087 11,851 +0.01(+0.64%)
Nov 28, 2011 1.082 1.082 1.072 1.080 6,477 -0.00(-0.18%)
Nov 25, 2011 1.082 1.082 1.082 1.082 202 -0.00(-0.45%)
Nov 23, 2011 1.013 1.087 1.013 1.087 2,107 +0.01(+0.92%)
Nov 22, 2011 1.052 1.082 0.9990 1.077 15,314 -0.00(-0.46%)
Nov 21, 2011 1.097 1.097 1.082 1.082 2,226 +0.00(+0.46%)
Nov 18, 2011 0.9817 1.181 0.9817 1.077 92,397 +0.10(+10.66%)
Nov 17, 2011 1.018 1.028 0.9634 0.9733 15,684 -0.02(-2.48%)
Nov 16, 2011 1.121 1.121 0.9831 0.9980 216,623 -0.12(-10.46%)
Nov 15, 2011 0.9831 1.126 0.9831 1.115 75,720 +0.05(+4.93%)
Nov 14, 2011 1.042 1.062 1.042 1.062 2,631 -0.02(-2.27%)
Nov 11, 2011 1.097 1.097 1.087 1.087 1,821 -0.00(-0.45%)
Nov 10, 2011 1.072 1.092 0.9980 1.092 3,107 +0.06(+6.25%)
Nov 09, 2011 1.073 1.092 1.013 1.028 10,673 -0.05(-4.59%)
Nov 08, 2011 1.042 1.077 1.042 1.077 404 +0.01(+1.40%)
Nov 07, 2011 1.003 1.134 1.003 1.062 48,087 +0.00(+0.47%)
Nov 04, 2011 1.023 1.057 1.023 1.057 1,720 -0.02(-1.83%)
Nov 03, 2011 1.141 1.151 1.037 1.077 11,476 -0.02(-2.24%)
Nov 02, 2011 1.112 1.112 1.062 1.102 10,225 -0.03(-3.04%)
Nov 01, 2011 0.9930 1.201 0.9930 1.136 24,429 +0.13(+12.47%)
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 1.037 12,571 +0.02(+2.44%)
Oct 27, 2011 1.023 1.023 0.9881 1.013 10,711 -0.01(-0.97%)
Oct 26, 2011 1.023 1.037 0.9831 1.023 19,425 -0.01(-0.96%)
Oct 25, 2011 1.023 1.062 1.003 1.033 12,928 +0.03(+3.47%)
Oct 24, 2011 1.008 1.037 0.9980 0.9980 3,036 -0.04(-3.81%)
Oct 21, 2011 1.028 1.062 0.9930 1.037 30,311 -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 1.037 4,080 +0.00(+0.48%)
Oct 18, 2011 1.028 1.042 1.018 1.033 20,360 -0.01(-1.41%)
Oct 17, 2011 1.092 1.092 1.008 1.047 32,904 -0.05(-4.93%)
Oct 14, 2011 1.113 1.113 1.062 1.102 9,446 -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 3,441 +0.02(+2.33%)
Oct 11, 2011 1.087 1.087 1.042 1.062 5,629 -0.06(-5.58%)
Oct 10, 2011 1.033 1.125 1.005 1.125 42,650 +0.09(+8.43%)
Oct 07, 2011 1.018 1.077 1.013 1.037 9,205 +0.00(+0.00%)
Oct 06, 2011 1.023 1.067 1.023 1.037 1,036 -0.00(-0.47%)
Oct 05, 2011 1.070 1.072 1.013 1.042 13,363 -0.04(-4.09%)
Oct 04, 2011 1.047 1.087 1.033 1.087 9,108 +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.