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 (%)
Aug 31, 2011 1.250 1.334 1.210 1.309 38,000 +0.04(+2.91%)
Aug 30, 2011 1.265 1.304 1.202 1.272 45,063 -0.04(-3.23%)
Aug 29, 2011 1.265 1.314 1.260 1.314 20,886 +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 4,048 -0.01(-0.97%)
Aug 24, 2011 1.304 1.308 1.250 1.272 18,589 -0.06(-4.27%)
Aug 23, 2011 1.304 1.334 1.301 1.329 8,347 -0.00(-0.11%)
Aug 22, 2011 1.349 1.349 1.250 1.330 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 15,549 -0.02(-1.47%)
Aug 17, 2011 1.334 1.368 1.319 1.344 8,501 -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 16,284 -0.03(-2.28%)
Aug 12, 2011 1.141 1.299 1.141 1.299 31,226 +0.11(+9.58%)
Aug 11, 2011 1.186 1.210 1.171 1.186 30,489 -0.02(-2.04%)
Aug 10, 2011 1.210 1.294 1.166 1.210 96,971 -0.01(-0.81%)
Aug 09, 2011 1.166 1.235 1.141 1.220 67,024 -0.01(-1.20%)
Aug 08, 2011 1.191 1.260 1.141 1.235 69,131 -0.03(-2.72%)
Aug 05, 2011 1.245 1.270 1.181 1.270 39,035 -0.01(-0.77%)
Aug 04, 2011 1.235 1.280 1.176 1.280 30,254 +0.04(+3.19%)
Aug 03, 2011 1.240 1.275 1.186 1.240 47,890 -0.01(-0.79%)
Aug 02, 2011 1.250 1.255 1.210 1.250 71,429 -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.