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 (%)
Feb 29, 2012 1.307 1.332 1.301 1.332 16,874 +0.01(+0.90%)
Feb 28, 2012 1.319 1.332 1.262 1.320 15,276 +0.00(+0.23%)
Feb 27, 2012 1.307 1.332 1.238 1.317 13,287 +0.01(+0.49%)
Feb 24, 2012 1.272 1.312 1.272 1.310 35,483 +0.04(+3.12%)
Feb 23, 2012 1.233 1.292 1.223 1.271 48,964 +0.04(+3.51%)
Feb 22, 2012 1.223 1.267 1.218 1.228 20,231 -0.03(-2.59%)
Feb 21, 2012 1.253 1.262 1.213 1.260 18,777 +0.01(+1.03%)
Feb 17, 2012 1.248 1.253 1.213 1.248 14,947 -0.00(-0.40%)
Feb 16, 2012 1.208 1.257 1.208 1.253 16,349 +0.04(+3.69%)
Feb 15, 2012 1.213 1.267 1.194 1.208 138,920 -0.02(-2.01%)
Feb 14, 2012 1.188 1.257 1.188 1.233 267,403 +0.00(+0.40%)
Feb 13, 2012 1.287 1.435 1.183 1.228 441,574 -0.16(-11.74%)
Feb 10, 2012 1.370 1.441 1.370 1.391 35,542 +0.00(+0.35%)
Feb 09, 2012 1.376 1.386 1.371 1.386 4,213 +0.02(+1.82%)
Feb 08, 2012 1.376 1.386 1.361 1.361 30,520 -0.02(-1.79%)
Feb 07, 2012 1.352 1.446 1.352 1.386 49,077 +0.02(+1.82%)
Feb 06, 2012 1.411 1.423 1.337 1.361 38,022 -0.05(-3.85%)
Feb 03, 2012 1.436 1.451 1.406 1.416 85,012 -0.01(-0.69%)
Feb 02, 2012 1.426 1.441 1.406 1.426 32,510 +0.00(+0.35%)
Feb 01, 2012 1.446 1.456 1.396 1.421 48,892 -0.01(-1.03%)
Jan 31, 2012 1.371 1.456 1.371 1.436 310,233 +0.05(+3.94%)
Jan 30, 2012 1.416 1.416 1.361 1.381 36,875 -0.03(-2.11%)
Jan 27, 2012 1.361 1.416 1.352 1.411 49,481 +0.03(+2.15%)
Jan 26, 2012 1.386 1.406 1.371 1.381 28,969 +0.02(+1.45%)
Jan 25, 2012 1.406 1.406 1.352 1.361 75,631 -0.04(-3.17%)
Jan 24, 2012 1.342 1.406 1.332 1.406 209,520 +0.02(+1.79%)
Jan 23, 2012 1.386 1.406 1.332 1.381 84,699 -0.01(-0.71%)
Jan 20, 2012 1.361 1.406 1.361 1.391 288,846 +0.03(+2.18%)
Jan 19, 2012 1.257 1.366 1.257 1.361 149,154 +0.09(+7.00%)
Jan 18, 2012 1.213 1.282 1.213 1.272 358,319 +0.04(+3.21%)
Jan 17, 2012 1.224 1.238 1.183 1.233 105,655 +0.06(+5.06%)
Jan 13, 2012 1.164 1.208 1.154 1.173 42,735 +0.02(+1.72%)
Jan 12, 2012 1.149 1.183 1.144 1.154 101,624 -0.01(-0.85%)
Jan 11, 2012 1.149 1.198 1.129 1.163 258,426 -0.00(-0.42%)
Jan 10, 2012 1.228 1.253 1.129 1.168 165,453 -0.02(-1.67%)
Jan 09, 2012 1.158 1.213 1.144 1.188 80,372 +0.05(+4.35%)
Jan 06, 2012 1.124 1.188 1.124 1.139 91,363 +0.00(+0.44%)
Jan 05, 2012 1.228 1.228 1.134 1.134 72,949 -0.04(-3.38%)
Jan 04, 2012 1.238 1.282 1.163 1.173 145,345 -0.05(-4.44%)
Dec 30, 2011 1.233 1.238 1.198 1.228 48,562 -0.01(-1.20%)
Dec 29, 2011 1.064 1.272 1.064 1.243 840,058 +0.20(+18.96%)
Dec 28, 2011 1.025 1.054 1.025 1.045 29,694 +0.03(+2.92%)
Dec 27, 2011 1.062 1.074 1.015 1.015 51,404 -0.05(-4.65%)
Dec 23, 2011 1.069 1.074 1.015 1.064 67,273 +0.00(+0.00%)
Dec 21, 2011 1.069 1.079 1.054 1.064 44,094 -0.01(-0.92%)
Dec 20, 2011 1.074 1.089 1.069 1.074 76,371 +0.01(+1.40%)
Dec 19, 2011 1.074 1.089 1.059 1.059 49,486 -0.00(-0.47%)
Dec 16, 2011 1.074 1.089 1.064 1.064 19,750 +0.00(+0.47%)
Dec 15, 2011 1.069 1.081 1.050 1.059 59,460 -0.04(-4.04%)
Dec 14, 2011 1.079 1.104 1.064 1.104 436,650 +0.01(+1.36%)
Dec 13, 2011 1.069 1.094 1.040 1.089 101,355 +0.03(+2.80%)
Dec 12, 2011 1.045 1.119 1.020 1.059 54,119 -0.04(-3.73%)
Dec 09, 2011 1.079 1.109 0.9456 1.101 98,002 +0.05(+4.37%)
Dec 08, 2011 1.040 1.109 1.015 1.054 42,895 -0.02(-2.29%)
Dec 07, 2011 1.134 1.134 1.054 1.079 4,924 -0.01(-1.13%)
Dec 06, 2011 1.089 1.149 1.040 1.092 18,651 +0.01(+0.69%)
Dec 05, 2011 1.158 1.158 1.084 1.084 29,894 -0.05(-4.37%)
Dec 02, 2011 1.054 1.158 1.043 1.134 17,850 +0.05(+4.57%)
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.