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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 26, 2010 1.116 1.116 1.087 1.087 2,807 -0.02(-2.22%)
Feb 25, 2010 1.082 1.112 1.082 1.112 7,511 +0.00(+0.00%)
Feb 24, 2010 1.107 1.116 1.087 1.112 8,632 -0.01(-1.32%)
Feb 23, 2010 1.062 1.126 1.062 1.126 7,970 +0.01(+1.33%)
Feb 22, 2010 1.028 1.112 1.028 1.112 12,488 +0.02(+1.81%)
Feb 19, 2010 1.038 1.092 1.038 1.092 15,084 +0.01(+1.38%)
Feb 18, 2010 1.013 1.087 1.003 1.077 20,140 +0.04(+3.81%)
Feb 17, 2010 0.9881 1.087 0.9832 1.038 71,523 +0.04(+3.96%)
Feb 16, 2010 1.013 1.087 0.9881 0.9980 63,992 -0.08(-7.76%)
Feb 12, 2010 0.9881 1.082 1.082 1.082 55,659 +0.03(+2.82%)
Feb 11, 2010 1.033 1.052 0.9881 1.052 14,955 +0.01(+0.50%)
Feb 10, 2010 1.033 1.067 1.033 1.047 2,977 -0.02(-1.88%)
Feb 09, 2010 1.077 1.077 1.010 1.067 8,798 +0.03(+2.72%)
Feb 08, 2010 1.038 1.062 1.038 1.039 26,676 +0.00(+0.13%)
Feb 05, 2010 1.008 1.047 0.9881 1.038 16,542 +0.00(+0.48%)
Feb 04, 2010 1.018 1.057 0.9684 1.033 61,936 -0.01(-1.41%)
Feb 03, 2010 1.013 1.487 1.013 1.047 22,263 +0.05(+5.47%)
Feb 02, 2010 1.038 1.082 0.9931 0.9931 34,948 -0.04(-3.83%)
Feb 01, 2010 1.008 1.033 0.9931 1.033 17,406 +0.03(+3.47%)
Jan 29, 2010 0.9733 1.033 0.9733 0.9980 29,479 +0.01(+1.00%)
Jan 28, 2010 0.9881 0.9881 0.9437 0.9881 8,935 +0.00(+0.00%)
Jan 27, 2010 0.9536 1.042 0.9239 0.9881 38,559 +0.00(+0.00%)
Jan 26, 2010 0.9980 0.9980 0.9140 0.9881 27,330 -0.02(-2.39%)
Jan 25, 2010 1.028 1.028 0.9931 1.012 4,641 +0.07(+7.84%)
Jan 22, 2010 0.9634 1.013 0.9338 0.9387 25,917 -0.05(-5.00%)
Jan 21, 2010 1.008 1.008 0.9684 0.9881 52,063 -0.02(-1.96%)
Jan 20, 2010 0.9486 1.013 0.9486 1.008 61,185 +0.08(+8.51%)
Jan 19, 2010 1.013 1.492 0.9239 0.9289 49,533 -0.06(-6.00%)
Jan 15, 2010 0.9832 0.9881 0.9881 0.9881 20,239 +0.00(+0.50%)
Jan 14, 2010 0.9783 0.9881 0.9634 0.9832 18,960 -0.00(-0.50%)
Jan 13, 2010 0.9239 1.038 0.8844 0.9881 16,141 +0.05(+5.82%)
Jan 12, 2010 0.9338 0.9437 0.9190 0.9338 7,792 +0.00(+0.00%)
Jan 11, 2010 0.9190 0.9437 0.8696 0.9338 30,254 +0.00(+0.13%)
Jan 08, 2010 0.9227 0.9387 0.9091 0.9326 6,466 +0.00(+0.40%)
Jan 07, 2010 0.9289 0.9536 0.9289 0.9289 33,266 -0.00(-0.53%)
Jan 06, 2010 0.9486 0.9536 0.9042 0.9338 62,090 -0.02(-2.07%)
Jan 05, 2010 0.9190 0.9634 0.8745 0.9536 39,018 +0.00(+0.52%)
Jan 04, 2010 0.8300 0.9536 0.8300 0.9486 51,998 +0.12(+14.97%)
Dec 31, 2009 0.8399 0.8251 0.8251 0.8251 34,407 -0.04(-4.57%)
Dec 30, 2009 0.9536 0.9585 0.8251 0.8646 119,850 -0.07(-7.90%)
Dec 29, 2009 0.9338 0.9536 0.8945 0.9387 16,614 -0.01(-1.55%)
Dec 28, 2009 0.9536 0.9536 0.8992 0.9536 30,825 +0.00(+0.00%)
Dec 24, 2009 0.9190 0.9536 0.8943 0.9536 21,606 +0.02(+2.66%)
Dec 23, 2009 0.8893 0.9289 0.8547 0.9289 36,867 +0.01(+1.08%)
Dec 22, 2009 0.8399 0.9634 0.8152 0.9190 20,604 +0.09(+10.71%)
Dec 21, 2009 0.9289 0.9289 0.8300 0.8301 47,027 -0.13(-13.84%)
Dec 18, 2009 0.7856 0.9634 0.7658 0.9634 68,392 +0.18(+22.64%)
Dec 17, 2009 0.7708 0.7856 0.7708 0.7856 24,439 -0.02(-1.91%)
Dec 16, 2009 0.8646 0.8696 0.8003 0.8009 82,862 -0.07(-7.90%)
Dec 15, 2009 0.8844 0.8844 0.8301 0.8696 15,637 +0.00(+0.51%)
Dec 14, 2009 0.8654 0.8696 0.8350 0.8651 32,861 +0.00(+0.06%)
Dec 11, 2009 0.9042 0.9140 0.8597 0.8646 30,515 -0.05(-5.41%)
Dec 10, 2009 0.9338 0.9634 0.8894 0.9140 22,790 -0.03(-3.14%)
Dec 09, 2009 0.9585 0.9585 0.9140 0.9437 13,279 -0.01(-1.55%)
Dec 08, 2009 0.9338 0.9634 0.9140 0.9585 8,383 -0.00(-0.51%)
Dec 07, 2009 0.9437 0.9634 0.9190 0.9634 7,484 +0.04(+4.28%)
Dec 04, 2009 0.9486 0.9634 0.9239 0.9239 28,129 -0.04(-4.10%)
Dec 03, 2009 0.8992 0.9881 0.8943 0.9634 38,905 +0.05(+5.41%)
Dec 02, 2009 0.8696 0.9140 0.8696 0.9140 41,599 +0.07(+8.19%)
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.