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

Napco Sec Tech Inc (NQ: NSSC )

42.47 +0.72 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2014 3.490 3.505 3.412 3.446 64,415 -0.02(-0.57%)
Feb 27, 2014 3.530 3.530 3.457 3.465 84,551 -0.02(-0.57%)
Feb 26, 2014 3.401 3.485 3.401 3.485 219,019 +0.06(+1.88%)
Feb 25, 2014 3.431 3.485 3.416 3.421 65,786 -0.02(-0.72%)
Feb 24, 2014 3.431 3.470 3.406 3.446 85,016 -0.02(-0.71%)
Feb 21, 2014 3.431 3.505 3.406 3.470 42,996 +0.03(+0.86%)
Feb 20, 2014 3.451 3.485 3.416 3.441 37,780 +0.04(+1.16%)
Feb 19, 2014 3.446 3.509 3.391 3.401 92,833 -0.07(-2.00%)
Feb 18, 2014 3.569 3.654 3.436 3.470 139,408 -0.11(-3.18%)
Feb 14, 2014 3.629 3.584 3.584 3.584 48,680 -0.04(-1.23%)
Feb 13, 2014 3.644 3.668 3.547 3.629 106,316 +0.01(+0.27%)
Feb 12, 2014 3.485 3.649 3.465 3.619 434,696 +0.15(+4.43%)
Feb 11, 2014 3.490 3.490 3.436 3.465 53,245 -0.02(-0.57%)
Feb 10, 2014 3.664 3.664 3.431 3.485 222,348 -0.20(-5.38%)
Feb 07, 2014 3.510 3.683 3.475 3.683 222,562 +0.21(+5.98%)
Feb 06, 2014 3.500 3.505 3.465 3.475 51,693 +0.02(+0.57%)
Feb 05, 2014 3.532 3.532 3.426 3.456 83,568 -0.08(-2.24%)
Feb 04, 2014 3.599 3.604 3.495 3.535 120,993 -0.03(-0.97%)
Feb 03, 2014 3.589 3.659 3.531 3.569 92,407 -0.04(-1.10%)
Jan 31, 2014 3.688 3.688 3.580 3.609 174,226 -0.06(-1.62%)
Jan 30, 2014 3.688 3.713 3.615 3.668 73,058 -0.01(-0.40%)
Jan 29, 2014 3.763 3.812 3.614 3.683 551,308 -0.06(-1.72%)
Jan 28, 2014 3.416 3.792 3.416 3.748 484,544 +0.28(+8.14%)
Jan 27, 2014 3.357 3.619 3.134 3.465 565,910 +0.15(+4.63%)
Jan 24, 2014 3.505 3.515 3.233 3.312 151,875 -0.28(-7.72%)
Jan 23, 2014 3.223 3.589 3.193 3.589 932,758 +0.37(+11.54%)
Jan 22, 2014 3.144 3.218 3.124 3.218 592,236 +0.06(+1.88%)
Jan 21, 2014 3.109 3.159 3.109 3.159 126,273 +0.05(+1.59%)
Jan 17, 2014 3.119 3.109 3.109 3.109 84,634 -0.03(-1.10%)
Jan 16, 2014 3.109 3.144 3.094 3.144 199,180 +0.02(+0.79%)
Jan 15, 2014 3.089 3.139 3.074 3.119 137,574 +0.03(+0.96%)
Jan 14, 2014 3.094 3.119 3.025 3.089 96,637 -0.03(-1.11%)
Jan 13, 2014 3.035 3.124 3.020 3.124 50,213 +0.06(+2.10%)
Jan 10, 2014 3.001 3.094 3.000 3.060 64,023 -0.03(-0.96%)
Jan 09, 2014 3.104 3.124 3.069 3.089 8,887 -0.00(-0.16%)
Jan 08, 2014 3.122 3.122 3.050 3.094 7,520 -0.03(-0.95%)
Jan 07, 2014 3.099 3.126 2.995 3.124 41,365 +0.01(+0.32%)
Jan 06, 2014 3.089 3.129 3.074 3.114 56,297 +0.04(+1.45%)
Jan 03, 2014 3.040 3.154 3.040 3.069 62,508 +0.02(+0.81%)
Jan 02, 2014 3.129 3.129 3.045 3.045 86,319 -0.06(-2.07%)
Dec 31, 2013 3.104 3.109 3.109 3.109 11,311 +0.03(+1.13%)
Dec 30, 2013 3.069 3.124 3.069 3.074 45,886 -0.03(-1.11%)
Dec 27, 2013 3.102 3.159 3.102 3.109 38,972 -0.05(-1.57%)
Dec 26, 2013 3.158 3.159 3.079 3.159 27,123 +0.00(+0.00%)
Dec 24, 2013 3.119 3.159 3.084 3.159 34,843 +0.00(+0.00%)
Dec 23, 2013 3.159 3.159 3.099 3.159 175,022 +0.01(+0.31%)
Dec 20, 2013 3.104 3.149 3.079 3.149 58,161 +0.00(+0.00%)
Dec 19, 2013 3.104 3.154 3.015 3.149 55,355 +0.05(+1.76%)
Dec 18, 2013 3.030 3.119 3.030 3.094 20,639 +0.03(+1.13%)
Dec 17, 2013 3.094 3.094 3.030 3.060 45,724 -0.01(-0.32%)
Dec 16, 2013 3.084 3.119 3.069 3.069 15,121 +0.01(+0.32%)
Dec 13, 2013 3.119 3.119 3.050 3.060 27,820 +0.00(+0.00%)
Dec 12, 2013 3.074 3.074 3.020 3.060 36,273 +0.00(+0.16%)
Dec 11, 2013 3.114 3.114 3.025 3.055 57,791 -0.07(-2.22%)
Dec 10, 2013 3.159 3.159 3.074 3.124 24,323 -0.03(-0.94%)
Dec 09, 2013 3.144 3.168 3.074 3.154 38,402 -0.00(-0.16%)
Dec 06, 2013 3.159 3.159 3.106 3.159 0 +0.01(+0.31%)
Dec 05, 2013 2.990 3.149 2.990 3.149 0 +0.01(+0.47%)
Dec 04, 2013 3.119 3.149 3.079 3.134 0 +0.00(+0.16%)
Dec 03, 2013 3.079 3.159 3.079 3.129 0 -0.00(-0.16%)
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.