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

Napco Sec Tech Inc (NQ: NSSC )

46.94 -0.03 (-0.06%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 21, 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, 2013 1.787 1.787 1.782 1.782 1,616 +0.00(+0.00%)
Jan 30, 2013 1.782 1.822 1.782 1.782 1,616 -0.01(-0.44%)
Jan 29, 2013 1.782 1.802 1.782 1.790 3,686 +0.01(+0.44%)
Jan 28, 2013 1.782 1.782 1.777 1.782 23,735 +0.00(+0.00%)
Jan 25, 2013 1.782 1.783 1.782 1.782 39,885 -0.00(-0.28%)
Jan 24, 2013 1.787 1.787 1.782 1.787 14,950 +0.00(+0.28%)
Jan 23, 2013 1.792 1.792 1.772 1.782 16,404 +0.00(+0.00%)
Jan 22, 2013 1.787 1.787 1.782 1.782 6,886 -0.00(-0.28%)
Jan 18, 2013 1.787 1.787 1.787 1.787 404 +0.00(+0.28%)
Jan 17, 2013 1.787 1.813 1.782 1.782 25,517 -0.00(-0.05%)
Jan 16, 2013 1.782 1.783 1.782 1.783 14,225 -0.04(-2.12%)
Jan 15, 2013 1.782 1.822 1.782 1.822 24,038 +0.02(+1.10%)
Jan 14, 2013 1.782 1.818 1.782 1.802 7,092 +0.00(+0.28%)
Jan 11, 2013 1.807 1.807 1.782 1.797 5,603 -0.01(-0.55%)
Jan 10, 2013 1.787 1.807 1.787 1.807 1,818 +0.04(+2.24%)
Jan 08, 2013 1.772 1.767 1.767 1.767 10,302 -0.01(-0.31%)
Jan 07, 2013 1.757 1.787 1.757 1.773 26,620 -0.00(-0.25%)
Jan 04, 2013 1.782 1.792 1.757 1.777 8,795 -0.03(-1.45%)
Jan 03, 2013 1.827 1.827 1.738 1.803 35,649 -0.01(-0.46%)
Dec 31, 2012 1.787 1.812 1.812 1.812 46,461 +0.00(+0.00%)
Dec 28, 2012 1.767 1.832 1.767 1.812 32,767 +0.04(+2.52%)
Dec 27, 2012 1.743 1.767 1.743 1.767 34,710 +0.03(+2.00%)
Dec 26, 2012 1.782 1.797 1.683 1.733 34,045 -0.02(-1.41%)
Dec 24, 2012 1.733 1.782 1.733 1.757 12,304 +0.02(+1.43%)
Dec 21, 2012 1.708 1.733 1.705 1.733 48,481 +0.02(+1.45%)
Dec 20, 2012 1.683 1.713 1.683 1.708 17,410 +0.02(+1.47%)
Dec 19, 2012 1.683 1.708 1.683 1.683 29,797 -0.01(-0.87%)
Dec 18, 2012 1.658 1.720 1.658 1.698 37,572 +0.03(+2.08%)
Dec 17, 2012 1.683 1.686 1.658 1.663 14,277 +0.00(+0.30%)
Dec 14, 2012 1.668 1.668 1.658 1.658 1,884 -0.03(-1.62%)
Dec 13, 2012 1.659 1.688 1.659 1.686 28,543 -0.00(-0.09%)
Dec 12, 2012 1.678 1.687 1.658 1.687 959 -0.00(-0.06%)
Dec 11, 2012 1.693 1.693 1.658 1.688 36,766 +0.03(+1.79%)
Dec 10, 2012 1.673 1.673 1.658 1.658 17,372 -0.01(-0.89%)
Dec 07, 2012 1.668 1.673 1.658 1.673 12,019 -0.01(-0.59%)
Dec 06, 2012 1.658 1.683 1.658 1.683 16,893 +0.04(+2.19%)
Dec 05, 2012 1.658 1.663 1.644 1.647 53,127 -0.01(-0.69%)
Dec 04, 2012 1.658 1.664 1.658 1.658 19,564 -0.01(-0.59%)
Nov 30, 2012 1.634 1.668 1.624 1.668 38,568 +0.05(+3.06%)
Nov 29, 2012 1.559 1.619 1.559 1.619 31,892 +0.05(+2.92%)
Nov 28, 2012 1.535 1.573 1.535 1.573 25,927 +0.04(+2.49%)
Nov 27, 2012 1.535 1.537 1.535 1.535 21,208 -0.01(-0.64%)
Nov 26, 2012 1.535 1.549 1.535 1.545 21,804 +0.00(+0.32%)
Nov 23, 2012 1.540 1.540 1.540 1.540 404 +0.00(+0.00%)
Nov 21, 2012 1.535 1.559 1.535 1.540 35,399 +0.00(+0.32%)
Nov 20, 2012 1.535 1.535 1.535 1.535 4,040 -0.03(-1.90%)
Nov 19, 2012 1.540 1.574 1.535 1.564 4,444 -0.01(-0.63%)
Nov 16, 2012 1.535 1.574 1.485 1.574 37,760 +0.05(+2.95%)
Nov 15, 2012 1.520 1.549 1.480 1.529 30,878 -0.03(-1.62%)
Nov 14, 2012 1.535 1.599 1.436 1.554 212,278 +0.01(+0.96%)
Nov 13, 2012 1.545 1.574 1.535 1.540 23,028 -0.02(-1.27%)
Nov 12, 2012 1.545 1.629 1.545 1.559 42,701 -0.06(-3.67%)
Nov 09, 2012 1.658 1.683 1.609 1.619 56,682 -0.06(-3.82%)
Nov 08, 2012 1.678 1.683 1.634 1.683 9,387 +0.05(+3.03%)
Nov 07, 2012 1.634 1.678 1.634 1.634 36,332 -0.02(-1.49%)
Nov 06, 2012 1.663 1.663 1.624 1.658 5,547 -0.00(-0.30%)
Nov 05, 2012 1.663 1.683 1.658 1.663 7,595 -0.01(-0.84%)
Nov 02, 2012 1.619 1.677 1.619 1.677 4,040 +0.05(+2.99%)
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.