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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2014 2.105 2.120 2.100 2.115 15,430 -0.00(-0.23%)
Oct 30, 2014 2.130 2.174 2.110 2.120 26,500 +0.00(+0.21%)
Oct 29, 2014 2.199 2.199 2.085 2.115 22,415 -0.08(-3.80%)
Oct 28, 2014 2.120 2.238 2.120 2.199 61,875 +0.11(+5.20%)
Oct 27, 2014 2.006 2.105 2.090 2.090 43,048 +0.00(+0.00%)
Oct 24, 2014 1.966 2.120 1.966 2.090 156,125 -0.06(-2.76%)
Oct 23, 2014 2.174 2.204 2.149 2.149 33,393 -0.02(-0.91%)
Oct 22, 2014 2.218 2.322 2.149 2.169 145,521 -0.07(-3.30%)
Oct 21, 2014 2.218 2.243 2.179 2.243 36,298 +0.08(+3.89%)
Oct 20, 2014 2.223 2.223 2.120 2.159 23,415 +0.02(+1.16%)
Oct 17, 2014 2.218 2.218 2.105 2.134 5,181 -0.07(-3.36%)
Oct 16, 2014 2.159 2.208 2.159 2.208 59,254 +0.01(+0.45%)
Oct 15, 2014 2.050 2.199 2.036 2.199 40,243 +0.13(+6.21%)
Oct 14, 2014 2.026 2.070 2.016 2.070 65,415 +0.04(+2.19%)
Oct 13, 2014 1.991 2.070 1.971 2.026 59,100 +0.01(+0.74%)
Oct 10, 2014 2.125 2.125 1.976 2.011 72,620 -0.12(-5.57%)
Oct 09, 2014 2.125 2.149 2.105 2.129 26,848 -0.05(-2.49%)
Oct 08, 2014 2.189 2.251 2.125 2.184 40,115 +0.01(+0.68%)
Oct 07, 2014 2.288 2.337 2.159 2.169 50,863 -0.08(-3.73%)
Oct 06, 2014 2.223 2.372 2.223 2.253 30,311 +0.07(+3.05%)
Oct 03, 2014 2.248 2.263 2.164 2.186 66,953 -0.07(-3.17%)
Oct 02, 2014 2.342 2.347 2.253 2.258 32,740 -0.07(-2.87%)
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.