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

Napco Sec Tech Inc (NQ: NSSC )

49.50 -0.15 (-0.30%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 3, 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 (%)
Jan 31, 2014 3.681 3.681 3.572 3.602 174,588 -0.06(-1.62%)
Jan 30, 2014 3.681 3.705 3.607 3.661 73,210 -0.01(-0.40%)
Jan 29, 2014 3.755 3.804 3.607 3.676 552,455 -0.06(-1.72%)
Jan 28, 2014 3.409 3.784 3.409 3.740 485,552 +0.28(+8.14%)
Jan 27, 2014 3.350 3.611 3.127 3.458 567,088 +0.15(+4.63%)
Jan 24, 2014 3.498 3.508 3.226 3.305 152,191 -0.28(-7.72%)
Jan 23, 2014 3.216 3.582 3.187 3.582 934,699 +0.37(+11.54%)
Jan 22, 2014 3.137 3.211 3.117 3.211 593,468 +0.06(+1.88%)
Jan 21, 2014 3.103 3.152 3.103 3.152 126,536 +0.05(+1.59%)
Jan 17, 2014 3.112 3.103 3.103 3.103 84,810 -0.03(-1.10%)
Jan 16, 2014 3.103 3.137 3.088 3.137 199,594 +0.02(+0.79%)
Jan 15, 2014 3.083 3.132 3.068 3.112 137,860 +0.03(+0.96%)
Jan 14, 2014 3.088 3.112 3.019 3.083 96,838 -0.03(-1.11%)
Jan 13, 2014 3.028 3.117 3.014 3.117 50,317 +0.06(+2.10%)
Jan 10, 2014 2.995 3.088 2.994 3.053 64,156 -0.03(-0.96%)
Jan 09, 2014 3.098 3.117 3.063 3.083 8,906 -0.00(-0.16%)
Jan 08, 2014 3.115 3.115 3.043 3.088 7,535 -0.03(-0.95%)
Jan 07, 2014 3.093 3.119 2.989 3.117 41,452 +0.01(+0.32%)
Jan 06, 2014 3.083 3.122 3.068 3.108 56,414 +0.04(+1.45%)
Jan 03, 2014 3.033 3.147 3.033 3.063 62,638 +0.02(+0.81%)
Jan 02, 2014 3.122 3.122 3.038 3.038 86,498 -0.06(-2.07%)
Dec 31, 2013 3.098 3.103 3.103 3.103 11,335 +0.03(+1.13%)
Dec 30, 2013 3.063 3.117 3.063 3.068 45,981 -0.03(-1.11%)
Dec 27, 2013 3.096 3.152 3.096 3.103 39,053 -0.05(-1.57%)
Dec 26, 2013 3.152 3.152 3.073 3.152 27,179 +0.00(+0.00%)
Dec 24, 2013 3.112 3.152 3.078 3.152 34,916 +0.00(+0.00%)
Dec 23, 2013 3.152 3.152 3.093 3.152 175,386 +0.01(+0.31%)
Dec 20, 2013 3.098 3.142 3.073 3.142 58,282 +0.00(+0.00%)
Dec 19, 2013 3.098 3.147 3.009 3.142 55,471 +0.05(+1.76%)
Dec 18, 2013 3.024 3.112 3.024 3.088 20,682 +0.03(+1.13%)
Dec 17, 2013 3.088 3.088 3.024 3.053 45,820 -0.01(-0.32%)
Dec 16, 2013 3.078 3.112 3.063 3.063 15,152 +0.01(+0.32%)
Dec 13, 2013 3.112 3.112 3.043 3.053 27,878 +0.00(+0.00%)
Dec 12, 2013 3.068 3.068 3.014 3.053 36,349 +0.00(+0.16%)
Dec 11, 2013 3.108 3.108 3.019 3.048 57,912 -0.07(-2.22%)
Dec 10, 2013 3.152 3.152 3.068 3.117 24,374 -0.03(-0.94%)
Dec 09, 2013 3.137 3.162 3.068 3.147 38,482 -0.00(-0.16%)
Dec 06, 2013 3.152 3.152 3.099 3.152 0 +0.01(+0.31%)
Dec 05, 2013 2.984 3.142 2.984 3.142 0 +0.01(+0.47%)
Dec 04, 2013 3.112 3.142 3.073 3.127 0 +0.00(+0.16%)
Dec 03, 2013 3.073 3.152 3.073 3.122 0 -0.00(-0.16%)
Dec 02, 2013 3.206 3.206 3.043 3.127 0 -0.08(-2.47%)
Nov 29, 2013 3.206 3.206 3.206 3.206 0 +0.01(+0.46%)
Nov 27, 2013 3.201 3.206 3.167 3.192 0 -0.01(-0.31%)
Nov 26, 2013 3.206 3.206 3.152 3.201 0 +0.00(+0.15%)
Nov 25, 2013 3.112 3.241 3.098 3.196 0 +0.09(+2.86%)
Nov 22, 2013 3.014 3.108 3.014 3.108 0 +0.09(+3.11%)
Nov 21, 2013 3.024 3.033 3.010 3.014 0 +0.00(+0.00%)
Nov 20, 2013 2.964 3.033 2.964 3.014 0 +0.02(+0.66%)
Nov 19, 2013 3.004 3.009 2.984 2.994 0 +0.00(+0.00%)
Nov 18, 2013 2.994 3.019 2.964 2.994 0 +0.00(+0.00%)
Nov 15, 2013 2.954 2.994 2.954 2.994 0 +0.04(+1.34%)
Nov 14, 2013 2.959 2.979 2.920 2.954 0 -0.03(-0.99%)
Nov 13, 2013 2.989 2.989 2.878 2.984 0 -0.01(-0.33%)
Nov 12, 2013 2.994 3.009 2.897 2.994 0 +0.00(+0.17%)
Nov 11, 2013 2.915 3.063 2.855 2.989 0 +0.11(+3.95%)
Nov 08, 2013 2.910 2.930 2.865 2.875 0 -0.01(-0.51%)
Nov 07, 2013 2.915 2.927 2.856 2.890 0 +0.00(+0.17%)
Nov 06, 2013 2.885 2.925 2.841 2.885 0 +0.04(+1.57%)
Nov 05, 2013 2.791 2.861 2.791 2.841 0 +0.07(+2.68%)
Nov 04, 2013 2.781 2.811 2.767 2.767 0 +0.01(+0.36%)
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.