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 27, 2015 2.693 2.742 2.624 2.742 14,291 +0.05(+1.83%)
Feb 26, 2015 2.604 2.742 2.604 2.693 20,756 -0.02(-0.91%)
Feb 25, 2015 2.747 2.747 2.421 2.717 41,560 +0.02(+0.73%)
Feb 24, 2015 2.599 2.703 2.599 2.698 16,681 +0.04(+1.49%)
Feb 23, 2015 2.688 2.693 2.599 2.658 14,410 +0.01(+0.37%)
Feb 20, 2015 2.762 2.762 2.648 2.648 28,099 -0.16(-5.80%)
Feb 19, 2015 2.757 2.811 2.712 2.811 76,027 +0.05(+1.97%)
Feb 18, 2015 2.712 2.757 2.703 2.757 36,431 +0.05(+1.82%)
Feb 17, 2015 2.658 2.708 2.638 2.708 43,746 +0.07(+2.62%)
Feb 13, 2015 2.594 2.638 2.638 2.638 48,373 +0.05(+2.10%)
Feb 12, 2015 2.540 2.594 2.520 2.584 97,890 +0.04(+1.75%)
Feb 11, 2015 2.515 2.540 2.490 2.540 14,864 +0.07(+2.80%)
Feb 10, 2015 2.386 2.515 2.386 2.470 47,782 +0.12(+5.26%)
Feb 09, 2015 2.515 2.564 2.233 2.347 145,735 -0.09(-3.65%)
Feb 06, 2015 2.505 2.505 2.411 2.436 23,170 -0.06(-2.38%)
Feb 05, 2015 2.376 2.500 2.376 2.495 25,233 +0.13(+5.65%)
Feb 04, 2015 2.368 2.368 2.362 2.362 2,610 -0.08(-3.19%)
Feb 03, 2015 2.362 2.446 2.362 2.439 11,083 +0.00(+0.15%)
Feb 02, 2015 2.436 2.446 2.411 2.436 9,061 -0.02(-0.81%)
Jan 30, 2015 2.441 2.505 2.431 2.456 23,468 +0.02(+1.02%)
Jan 29, 2015 2.386 2.495 2.307 2.431 27,016 +0.01(+0.61%)
Jan 28, 2015 2.302 2.470 2.302 2.416 22,502 +0.08(+3.38%)
Jan 27, 2015 2.332 2.342 2.288 2.337 5,365 -0.01(-0.63%)
Jan 26, 2015 2.437 2.441 2.337 2.352 12,148 +0.02(+0.85%)
Jan 23, 2015 2.362 2.367 2.322 2.332 25,836 -0.09(-3.67%)
Jan 22, 2015 2.357 2.441 2.347 2.421 18,357 +0.07(+2.94%)
Jan 21, 2015 2.396 2.436 2.352 2.352 5,153 -0.03(-1.25%)
Jan 20, 2015 2.372 2.396 2.372 2.381 7,341 +0.03(+1.47%)
Jan 16, 2015 2.357 2.376 2.263 2.347 21,895 +0.06(+2.66%)
Jan 15, 2015 2.441 2.441 2.258 2.286 33,952 -0.14(-5.96%)
Jan 14, 2015 2.389 2.510 2.362 2.431 19,266 +0.05(+2.07%)
Jan 13, 2015 2.381 2.515 2.367 2.381 30,359 -0.06(-2.63%)
Jan 12, 2015 2.490 2.490 2.433 2.446 22,678 -0.01(-0.60%)
Jan 09, 2015 2.456 2.475 2.357 2.460 46,264 +0.04(+1.84%)
Jan 08, 2015 2.405 2.456 2.386 2.416 20,454 +0.04(+1.87%)
Jan 07, 2015 2.337 2.416 2.322 2.372 30,523 +0.02(+1.05%)
Jan 06, 2015 2.347 2.376 2.347 2.347 9,654 +0.00(+0.06%)
Jan 05, 2015 2.322 2.345 2.322 2.345 6,606 +0.02(+1.00%)
Jan 02, 2015 2.322 2.335 2.322 2.322 3,291 +0.00(+0.00%)
Dec 31, 2014 2.362 2.322 2.322 2.322 63,148 -0.03(-1.47%)
Dec 30, 2014 2.302 2.362 2.297 2.357 11,117 -0.00(-0.21%)
Dec 29, 2014 2.297 2.376 2.297 2.362 35,660 +0.09(+3.91%)
Dec 26, 2014 2.288 2.317 2.258 2.273 86,675 -0.01(-0.43%)
Dec 24, 2014 2.248 2.283 2.283 2.283 36,229 +0.03(+1.54%)
Dec 23, 2014 2.213 2.258 2.199 2.248 171,272 +0.02(+1.11%)
Dec 22, 2014 2.258 2.258 2.223 2.223 51,917 -0.04(-1.96%)
Dec 19, 2014 2.189 2.268 2.184 2.268 65,286 +0.06(+2.91%)
Dec 18, 2014 2.184 2.218 2.136 2.204 127,841 -0.01(-0.67%)
Dec 17, 2014 2.144 2.223 2.125 2.218 54,540 +0.06(+2.75%)
Dec 16, 2014 2.125 2.179 2.125 2.159 16,872 +0.04(+1.86%)
Dec 15, 2014 2.129 2.184 2.065 2.120 88,126 -0.01(-0.44%)
Dec 12, 2014 2.206 2.206 2.115 2.129 17,746 -0.04(-2.07%)
Dec 11, 2014 2.163 2.226 2.149 2.174 24,715 -0.03(-1.57%)
Dec 10, 2014 2.223 2.248 2.129 2.208 28,795 -0.03(-1.32%)
Dec 09, 2014 2.243 2.243 2.223 2.238 15,892 -0.01(-0.66%)
Dec 08, 2014 2.278 2.283 2.238 2.253 36,842 +0.00(+0.22%)
Dec 05, 2014 2.253 2.283 2.223 2.248 47,499 +0.02(+0.89%)
Dec 04, 2014 2.238 2.312 2.164 2.228 122,559 -0.04(-1.74%)
Dec 03, 2014 2.292 2.292 2.204 2.268 32,519 +0.00(+0.00%)
Dec 02, 2014 2.184 2.292 2.184 2.268 13,496 +0.02(+1.10%)
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.