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

Napco Sec Tech Inc (NQ: NSSC )

48.94 -0.45 (-0.91%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 4, 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 (%)
Nov 30, 2010 0.8003 0.8201 0.7905 0.8152 25,228 +0.00(+0.00%)
Nov 29, 2010 0.8053 0.8399 0.7954 0.8152 25,230 -0.01(-1.60%)
Nov 26, 2010 0.8284 0.8284 0.8284 0.8284 3,546 -0.02(-1.94%)
Nov 24, 2010 0.8003 0.8448 0.8448 0.8448 16,330 +0.03(+4.27%)
Nov 23, 2010 0.8102 0.8102 0.8102 0.8102 202 +0.01(+1.23%)
Nov 22, 2010 0.8201 0.8300 0.8003 0.8003 24,331 -0.03(-3.57%)
Nov 19, 2010 0.8250 0.8300 0.8201 0.8300 19,046 +0.01(+0.72%)
Nov 18, 2010 0.8102 0.8448 0.8053 0.8241 52,123 +0.00(+0.48%)
Nov 17, 2010 0.8102 0.8201 0.8053 0.8201 14,006 -0.01(-1.19%)
Nov 16, 2010 0.8299 0.8300 0.8053 0.8300 16,707 +0.00(+0.00%)
Nov 15, 2010 0.8152 0.8399 0.8152 0.8300 4,868 +0.02(+3.07%)
Nov 12, 2010 0.8201 0.8250 0.8053 0.8053 3,722 -0.03(-4.11%)
Nov 11, 2010 0.8399 0.8498 0.8250 0.8398 14,189 +0.01(+1.18%)
Nov 10, 2010 0.8102 0.8300 0.8102 0.8300 6,861 +0.01(+1.82%)
Nov 09, 2010 0.8250 0.8250 0.8152 0.8152 8,066 -0.01(-1.20%)
Nov 08, 2010 0.8250 0.8349 0.8102 0.8250 55,209 -0.01(-1.18%)
Nov 05, 2010 0.8053 0.8349 0.8053 0.8349 28,453 +0.00(+0.00%)
Nov 04, 2010 0.8053 0.8349 0.7954 0.8349 30,442 +0.00(+0.60%)
Nov 03, 2010 0.8300 0.8300 0.8300 0.8300 902 +0.01(+1.81%)
Nov 02, 2010 0.8300 0.8349 0.8152 0.8152 4,242 -0.02(-2.36%)
Nov 01, 2010 0.8843 0.8843 0.8053 0.8349 31,675 -0.04(-4.25%)
Oct 29, 2010 0.8498 0.8843 0.8399 0.8720 28,778 +0.04(+5.06%)
Oct 28, 2010 0.8745 0.8843 0.8152 0.8300 75,005 -0.03(-3.45%)
Oct 27, 2010 0.8695 0.8843 0.8448 0.8596 28,612 -0.00(-0.57%)
Oct 25, 2010 0.8547 0.8670 0.8349 0.8646 21,330 -0.00(-0.28%)
Oct 22, 2010 0.8555 0.8670 0.8399 0.8670 8,410 -0.00(-0.06%)
Oct 21, 2010 0.8745 0.8745 0.8596 0.8675 718 +0.02(+2.09%)
Oct 20, 2010 0.8448 0.8695 0.8448 0.8498 4,341 -0.00(-0.58%)
Oct 19, 2010 0.8547 0.8843 0.8547 0.8547 11,341 -0.00(-0.57%)
Oct 18, 2010 0.8843 0.8893 0.8596 0.8596 6,307 -0.01(-1.14%)
Oct 15, 2010 0.8596 0.8794 0.8547 0.8695 11,466 +0.01(+1.15%)
Oct 14, 2010 0.8646 0.8893 0.8596 0.8596 19,810 -0.03(-3.33%)
Oct 13, 2010 0.8547 0.8893 0.8547 0.8893 5,876 +0.02(+2.39%)
Oct 12, 2010 0.8843 0.8893 0.8596 0.8685 5,143 -0.02(-2.33%)
Oct 11, 2010 0.9041 0.9041 0.8547 0.8893 21,907 +0.03(+4.05%)
Oct 08, 2010 0.8695 0.8791 0.8547 0.8547 6,699 -0.01(-1.14%)
Oct 07, 2010 0.8695 0.9239 0.8596 0.8646 38,128 +0.00(+0.00%)
Oct 06, 2010 0.8745 0.8745 0.8646 0.8646 26,795 -0.00(-0.57%)
Oct 05, 2010 0.8843 0.9040 0.8646 0.8695 31,916 +0.00(+0.00%)
Oct 04, 2010 0.8695 0.8922 0.8695 0.8695 4,382 -0.03(-3.30%)
Oct 01, 2010 0.9189 0.9190 0.8942 0.8992 2,653 -0.06(-6.67%)
Sep 30, 2010 0.9634 0.9634 0.8646 0.9634 41,324 +0.01(+1.04%)
Sep 29, 2010 0.9337 0.9782 0.9140 0.9535 16,919 +0.02(+2.66%)
Sep 28, 2010 0.8745 0.9362 0.8745 0.9288 19,642 +0.07(+8.67%)
Sep 27, 2010 0.8794 0.9041 0.8547 0.8547 5,687 -0.03(-3.35%)
Sep 24, 2010 0.8794 0.9486 0.8794 0.8843 25,588 +0.00(+0.56%)
Sep 23, 2010 0.9189 0.9387 0.8794 0.8794 10,422 -0.07(-7.39%)
Sep 22, 2010 0.9288 0.9584 0.9041 0.9495 55,764 +0.02(+2.23%)
Sep 21, 2010 0.9584 0.9584 0.8843 0.9288 27,564 -0.05(-5.53%)
Sep 20, 2010 0.9831 0.9831 0.9733 0.9831 46,728 +0.00(+0.00%)
Sep 17, 2010 0.9337 0.9831 0.9288 0.9831 4,523 +0.01(+0.71%)
Sep 15, 2010 0.9584 0.9831 0.9510 0.9762 6,631 +0.00(+0.30%)
Sep 14, 2010 0.9239 0.9782 0.8695 0.9733 14,642 +0.04(+4.13%)
Sep 13, 2010 0.8942 0.9782 0.8843 0.9347 4,139 +0.04(+4.52%)
Sep 10, 2010 0.9239 0.9239 0.8943 0.8943 617 -0.02(-2.58%)
Sep 09, 2010 0.8745 0.9189 0.8745 0.9179 1,560 +0.03(+3.60%)
Sep 08, 2010 0.8843 0.9288 0.8547 0.8860 9,999 -0.01(-1.46%)
Sep 07, 2010 0.8893 0.9239 0.8893 0.8992 2,453 +0.01(+1.11%)
Sep 03, 2010 0.8893 0.8893 0.8794 0.8893 1,155 +0.00(+0.00%)
Sep 02, 2010 0.9337 0.9337 0.8822 0.8893 9,887 -0.07(-7.69%)
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.