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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 2.362 2.322 2.322 2.322 63,152 -0.03(-1.47%)
Dec 30, 2014 2.302 2.362 2.297 2.357 11,118 -0.00(-0.21%)
Dec 29, 2014 2.297 2.376 2.297 2.362 35,663 +0.09(+3.91%)
Dec 26, 2014 2.287 2.317 2.258 2.273 86,681 -0.01(-0.43%)
Dec 24, 2014 2.248 2.282 2.282 2.282 36,231 +0.03(+1.54%)
Dec 23, 2014 2.213 2.258 2.198 2.248 171,283 +0.02(+1.11%)
Dec 22, 2014 2.258 2.258 2.223 2.223 51,920 -0.04(-1.96%)
Dec 19, 2014 2.189 2.268 2.184 2.268 65,290 +0.06(+2.92%)
Dec 18, 2014 2.184 2.218 2.136 2.203 127,849 -0.01(-0.67%)
Dec 17, 2014 2.144 2.223 2.124 2.218 54,544 +0.06(+2.75%)
Dec 16, 2014 2.124 2.179 2.124 2.159 16,873 +0.04(+1.86%)
Dec 15, 2014 2.129 2.184 2.065 2.119 88,132 -0.01(-0.44%)
Dec 12, 2014 2.206 2.206 2.115 2.129 17,747 -0.04(-2.07%)
Dec 11, 2014 2.163 2.226 2.149 2.174 24,716 -0.03(-1.57%)
Dec 10, 2014 2.223 2.248 2.129 2.208 28,797 -0.03(-1.32%)
Dec 09, 2014 2.243 2.243 2.223 2.238 15,893 -0.01(-0.66%)
Dec 08, 2014 2.278 2.282 2.238 2.253 36,845 +0.00(+0.22%)
Dec 05, 2014 2.253 2.282 2.223 2.248 47,502 +0.02(+0.89%)
Dec 04, 2014 2.238 2.312 2.164 2.228 122,566 -0.04(-1.74%)
Dec 03, 2014 2.292 2.292 2.203 2.268 32,521 +0.00(+0.00%)
Dec 02, 2014 2.184 2.292 2.184 2.268 13,496 +0.02(+1.10%)
Dec 01, 2014 2.238 2.243 2.223 2.243 22,570 +0.01(+0.67%)
Nov 28, 2014 2.223 2.253 2.223 2.228 8,013 +0.00(+0.00%)
Nov 26, 2014 2.243 2.228 2.228 2.228 55,663 +0.00(+0.22%)
Nov 25, 2014 2.203 2.292 2.159 2.223 86,713 +0.05(+2.27%)
Nov 24, 2014 2.174 2.273 2.174 2.174 76,602 -0.00(-0.23%)
Nov 21, 2014 2.189 2.228 2.174 2.179 41,765 -0.05(-2.22%)
Nov 20, 2014 2.223 2.307 2.174 2.228 43,269 -0.02(-1.10%)
Nov 19, 2014 2.253 2.282 2.174 2.253 76,645 +0.00(+0.00%)
Nov 18, 2014 2.223 2.273 2.198 2.253 49,510 +0.02(+0.88%)
Nov 17, 2014 2.159 2.273 2.159 2.233 29,813 +0.05(+2.07%)
Nov 14, 2014 2.124 2.208 2.119 2.188 44,332 +0.01(+0.42%)
Nov 13, 2014 2.194 2.203 2.144 2.179 34,205 +0.02(+1.15%)
Nov 12, 2014 2.115 2.226 2.115 2.154 44,783 +0.04(+1.75%)
Nov 11, 2014 2.124 2.228 2.117 2.117 57,355 -0.03(-1.20%)
Nov 10, 2014 2.174 2.223 2.090 2.143 51,517 -0.11(-4.89%)
Nov 07, 2014 2.085 2.266 2.085 2.253 22,714 +0.19(+9.09%)
Nov 06, 2014 2.115 2.115 2.055 2.065 39,361 -0.07(-3.24%)
Nov 05, 2014 2.115 2.194 2.031 2.134 61,132 +0.03(+1.41%)
Nov 04, 2014 2.144 2.157 2.105 2.105 50,200 -0.04(-2.07%)
Nov 03, 2014 2.144 2.181 2.138 2.149 23,993 +0.03(+1.64%)
Oct 31, 2014 2.105 2.119 2.100 2.115 15,431 -0.00(-0.23%)
Oct 30, 2014 2.129 2.174 2.110 2.119 26,501 +0.00(+0.21%)
Oct 29, 2014 2.198 2.198 2.085 2.115 22,417 -0.08(-3.80%)
Oct 28, 2014 2.119 2.238 2.119 2.198 61,879 +0.11(+5.20%)
Oct 27, 2014 2.006 2.105 2.090 2.090 43,051 +0.00(+0.00%)
Oct 24, 2014 1.966 2.119 1.966 2.090 156,134 -0.06(-2.76%)
Oct 23, 2014 2.174 2.203 2.149 2.149 33,395 -0.02(-0.91%)
Oct 22, 2014 2.218 2.322 2.149 2.169 145,530 -0.07(-3.30%)
Oct 21, 2014 2.218 2.243 2.179 2.243 36,300 +0.08(+3.89%)
Oct 20, 2014 2.223 2.223 2.119 2.159 23,417 +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 59,258 +0.01(+0.45%)
Oct 15, 2014 2.050 2.198 2.035 2.198 40,245 +0.13(+6.21%)
Oct 14, 2014 2.026 2.070 2.016 2.070 65,419 +0.04(+2.19%)
Oct 13, 2014 1.991 2.070 1.971 2.026 59,104 +0.01(+0.74%)
Oct 10, 2014 2.124 2.124 1.976 2.011 72,625 -0.12(-5.57%)
Oct 09, 2014 2.124 2.149 2.105 2.129 26,849 -0.05(-2.49%)
Oct 08, 2014 2.189 2.250 2.124 2.184 40,118 +0.01(+0.68%)
Oct 07, 2014 2.287 2.337 2.159 2.169 50,866 -0.08(-3.73%)
Oct 06, 2014 2.223 2.371 2.223 2.253 30,313 +0.07(+3.05%)
Oct 03, 2014 2.248 2.263 2.164 2.186 66,957 -0.07(-3.17%)
Oct 02, 2014 2.342 2.347 2.253 2.258 32,742 -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.