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

Napco Sec Tech Inc (NQ: NSSC )

49.23 -0.16 (-0.32%)
Streaming Delayed Price Updated: 2:52 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 (%)
Mar 31, 2010 1.092 1.146 1.092 1.136 21,183 +0.04(+4.07%)
Mar 30, 2010 1.092 1.107 1.092 1.092 6,071 +0.00(+0.45%)
Mar 29, 2010 1.097 1.126 1.087 1.087 12,874 -0.04(-3.51%)
Mar 26, 2010 1.107 1.129 1.107 1.126 3,254 +0.01(+1.33%)
Mar 25, 2010 1.102 1.112 1.092 1.112 4,794 -0.01(-0.88%)
Mar 24, 2010 1.141 1.141 1.102 1.122 3,890 -0.01(-1.31%)
Mar 23, 2010 1.092 1.146 1.087 1.136 12,773 +0.03(+3.14%)
Mar 22, 2010 1.092 1.141 1.092 1.102 15,957 -0.01(-0.89%)
Mar 19, 2010 1.112 1.112 1.092 1.112 30,473 +0.00(+0.00%)
Mar 18, 2010 1.057 1.112 1.057 1.112 39,787 +0.04(+3.69%)
Mar 17, 2010 1.062 1.107 1.057 1.072 34,796 +0.01(+1.40%)
Mar 16, 2010 1.112 1.112 1.057 1.057 29,882 -0.10(-8.55%)
Mar 15, 2010 1.102 1.156 1.077 1.156 11,793 +0.08(+7.51%)
Mar 12, 2010 1.062 1.107 1.059 1.075 7,998 -0.04(-3.27%)
Mar 11, 2010 1.087 1.112 1.057 1.112 22,693 +0.00(+0.45%)
Mar 10, 2010 1.097 1.112 1.062 1.107 36,371 +0.00(+0.45%)
Mar 09, 2010 1.112 1.112 1.097 1.102 15,181 -0.01(-0.89%)
Mar 08, 2010 1.112 1.141 1.106 1.112 31,890 -0.03(-2.60%)
Mar 05, 2010 1.146 1.146 1.107 1.141 6,203 +0.02(+2.21%)
Mar 04, 2010 1.161 1.161 1.102 1.117 18,547 +0.01(+1.35%)
Mar 03, 2010 1.097 1.122 1.087 1.102 23,109 -0.02(-2.19%)
Mar 02, 2010 1.156 1.161 1.126 1.126 39,911 +0.00(+0.00%)
Mar 01, 2010 1.117 1.126 1.087 1.126 19,936 +0.04(+3.64%)
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%)
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.