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 (%)
Feb 29, 2012 1.304 1.329 1.298 1.329 16,909 +0.01(+0.90%)
Feb 28, 2012 1.317 1.329 1.260 1.317 15,308 +0.00(+0.23%)
Feb 27, 2012 1.304 1.329 1.235 1.314 13,314 +0.01(+0.49%)
Feb 24, 2012 1.270 1.309 1.270 1.308 35,557 +0.04(+3.12%)
Feb 23, 2012 1.230 1.289 1.220 1.268 49,066 +0.04(+3.51%)
Feb 22, 2012 1.220 1.264 1.215 1.225 20,273 -0.03(-2.59%)
Feb 21, 2012 1.250 1.260 1.210 1.258 18,816 +0.01(+1.03%)
Feb 17, 2012 1.245 1.250 1.210 1.245 14,978 -0.00(-0.40%)
Feb 16, 2012 1.205 1.255 1.205 1.250 16,383 +0.04(+3.69%)
Feb 15, 2012 1.210 1.265 1.191 1.205 139,209 -0.02(-2.01%)
Feb 14, 2012 1.186 1.255 1.186 1.230 267,959 +0.00(+0.40%)
Feb 13, 2012 1.285 1.432 1.181 1.225 442,493 -0.16(-11.74%)
Feb 10, 2012 1.367 1.438 1.367 1.388 35,616 +0.00(+0.35%)
Feb 09, 2012 1.373 1.383 1.368 1.383 4,222 +0.02(+1.82%)
Feb 08, 2012 1.373 1.383 1.359 1.359 30,584 -0.02(-1.79%)
Feb 07, 2012 1.349 1.443 1.349 1.383 49,180 +0.02(+1.82%)
Feb 06, 2012 1.408 1.420 1.334 1.359 38,102 -0.05(-3.85%)
Feb 03, 2012 1.433 1.448 1.403 1.413 85,189 -0.01(-0.69%)
Feb 02, 2012 1.423 1.438 1.403 1.423 32,578 +0.00(+0.35%)
Feb 01, 2012 1.443 1.452 1.393 1.418 48,993 -0.01(-1.03%)
Jan 31, 2012 1.368 1.452 1.368 1.433 310,878 +0.05(+3.94%)
Jan 30, 2012 1.413 1.413 1.359 1.378 36,952 -0.03(-2.11%)
Jan 27, 2012 1.359 1.413 1.349 1.408 49,584 +0.03(+2.15%)
Jan 26, 2012 1.383 1.403 1.368 1.378 29,029 +0.02(+1.46%)
Jan 25, 2012 1.403 1.403 1.349 1.359 75,789 -0.04(-3.17%)
Jan 24, 2012 1.339 1.403 1.329 1.403 209,956 +0.02(+1.79%)
Jan 23, 2012 1.383 1.403 1.329 1.378 84,875 -0.01(-0.71%)
Jan 20, 2012 1.359 1.403 1.359 1.388 289,447 +0.03(+2.18%)
Jan 19, 2012 1.255 1.364 1.255 1.359 149,465 +0.09(+7.00%)
Jan 18, 2012 1.210 1.280 1.210 1.270 359,065 +0.04(+3.21%)
Jan 17, 2012 1.221 1.235 1.181 1.230 105,875 +0.06(+5.06%)
Jan 13, 2012 1.161 1.205 1.151 1.171 42,824 +0.02(+1.72%)
Jan 12, 2012 1.146 1.181 1.141 1.151 101,835 -0.01(-0.85%)
Jan 11, 2012 1.146 1.196 1.126 1.161 258,964 -0.00(-0.42%)
Jan 10, 2012 1.225 1.250 1.126 1.166 165,797 -0.02(-1.67%)
Jan 09, 2012 1.156 1.210 1.141 1.186 80,539 +0.05(+4.35%)
Jan 06, 2012 1.121 1.186 1.121 1.136 91,553 +0.00(+0.44%)
Jan 05, 2012 1.225 1.225 1.131 1.131 73,101 -0.04(-3.38%)
Jan 04, 2012 1.235 1.280 1.161 1.171 145,647 -0.05(-4.44%)
Dec 30, 2011 1.230 1.235 1.196 1.225 48,663 -0.01(-1.20%)
Dec 29, 2011 1.062 1.270 1.062 1.240 841,806 +0.20(+18.96%)
Dec 28, 2011 1.023 1.052 1.023 1.042 29,756 +0.03(+2.92%)
Dec 27, 2011 1.060 1.072 1.013 1.013 51,511 -0.05(-4.65%)
Dec 23, 2011 1.067 1.072 1.013 1.062 67,413 +0.00(+0.00%)
Dec 21, 2011 1.067 1.077 1.052 1.062 44,186 -0.01(-0.92%)
Dec 20, 2011 1.072 1.087 1.067 1.072 76,530 +0.01(+1.40%)
Dec 19, 2011 1.072 1.087 1.057 1.057 49,588 -0.00(-0.47%)
Dec 16, 2011 1.072 1.087 1.062 1.062 19,791 +0.00(+0.47%)
Dec 15, 2011 1.067 1.079 1.047 1.057 59,584 -0.04(-4.04%)
Dec 14, 2011 1.077 1.102 1.062 1.102 437,558 +0.01(+1.36%)
Dec 13, 2011 1.067 1.092 1.037 1.087 101,566 +0.03(+2.80%)
Dec 12, 2011 1.042 1.117 1.018 1.057 54,232 -0.04(-3.73%)
Dec 09, 2011 1.077 1.107 0.9436 1.098 98,206 +0.05(+4.37%)
Dec 08, 2011 1.037 1.107 1.013 1.052 42,984 -0.02(-2.29%)
Dec 07, 2011 1.131 1.131 1.052 1.077 4,934 -0.01(-1.13%)
Dec 06, 2011 1.087 1.146 1.037 1.089 18,690 +0.01(+0.68%)
Dec 05, 2011 1.156 1.156 1.082 1.082 29,957 -0.05(-4.37%)
Dec 02, 2011 1.052 1.156 1.041 1.131 17,887 +0.05(+4.57%)
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.