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

Napco Sec Tech Inc (NQ: NSSC )

48.47 -0.92 (-1.87%)
Streaming Delayed Price Updated: 12:09 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 (%)
Apr 30, 2012 1.487 1.487 1.477 1.477 14,978 -0.01(-0.99%)
Apr 27, 2012 1.487 1.492 1.487 1.492 8,426 +0.00(+0.00%)
Apr 26, 2012 1.482 1.517 1.477 1.492 53,633 +0.00(+0.23%)
Apr 25, 2012 1.482 1.497 1.452 1.489 8,262 +0.03(+2.14%)
Apr 24, 2012 1.457 1.497 1.452 1.457 60,233 +0.00(+0.34%)
Apr 23, 2012 1.443 1.487 1.433 1.452 69,627 +0.01(+1.03%)
Apr 20, 2012 1.438 1.457 1.433 1.438 31,537 -0.02(-1.35%)
Apr 19, 2012 1.457 1.457 1.452 1.457 6,163 -0.01(-0.68%)
Apr 18, 2012 1.438 1.467 1.433 1.467 37,260 +0.01(+1.02%)
Apr 17, 2012 1.457 1.482 1.452 1.452 49,459 +0.00(+0.00%)
Apr 16, 2012 1.443 1.457 1.433 1.452 23,732 +0.02(+1.38%)
Apr 13, 2012 1.472 1.472 1.428 1.433 20,137 -0.02(-1.69%)
Apr 12, 2012 1.443 1.472 1.433 1.457 46,763 +0.03(+2.08%)
Apr 11, 2012 1.457 1.467 1.428 1.428 36,150 -0.03(-2.03%)
Apr 10, 2012 1.477 1.487 1.438 1.457 63,842 -0.02(-1.67%)
Apr 09, 2012 1.512 1.512 1.472 1.482 29,349 -0.04(-2.60%)
Apr 05, 2012 1.482 1.522 1.482 1.522 42,765 +0.03(+1.99%)
Apr 04, 2012 1.497 1.497 1.477 1.492 102,807 -0.01(-0.98%)
Apr 03, 2012 1.497 1.507 1.497 1.507 57,985 +0.01(+0.66%)
Apr 02, 2012 1.532 1.532 1.482 1.497 52,985 -0.05(-3.20%)
Mar 30, 2012 1.522 1.546 1.522 1.546 26,161 +0.01(+0.97%)
Mar 29, 2012 1.532 1.551 1.507 1.532 58,901 +0.00(+0.00%)
Mar 28, 2012 1.532 1.533 1.517 1.532 45,571 +0.00(+0.00%)
Mar 27, 2012 1.556 1.556 1.522 1.532 48,649 -0.01(-0.96%)
Mar 26, 2012 1.522 1.551 1.522 1.546 42,202 +0.04(+2.62%)
Mar 23, 2012 1.517 1.532 1.507 1.507 50,396 +0.00(+0.00%)
Mar 22, 2012 1.532 1.542 1.507 1.507 82,189 -0.02(-1.29%)
Mar 21, 2012 1.497 1.527 1.497 1.527 112,462 +0.02(+1.64%)
Mar 20, 2012 1.477 1.502 1.477 1.502 55,966 +0.02(+1.67%)
Mar 19, 2012 1.482 1.487 1.467 1.477 79,021 +0.00(+0.00%)
Mar 16, 2012 1.467 1.477 1.438 1.477 54,981 +0.02(+1.36%)
Mar 15, 2012 1.443 1.462 1.433 1.457 93,982 +0.01(+0.68%)
Mar 14, 2012 1.413 1.448 1.394 1.448 32,217 +0.04(+3.17%)
Mar 13, 2012 1.383 1.423 1.383 1.403 8,120 +0.02(+1.79%)
Mar 12, 2012 1.388 1.409 1.378 1.378 26,669 -0.00(-0.36%)
Mar 09, 2012 1.403 1.413 1.347 1.383 48,350 -0.01(-0.71%)
Mar 08, 2012 1.344 1.393 1.329 1.393 33,893 +0.04(+3.30%)
Mar 07, 2012 1.349 1.368 1.321 1.349 27,372 +0.02(+1.31%)
Mar 06, 2012 1.364 1.364 1.299 1.331 20,457 -0.04(-3.06%)
Mar 05, 2012 1.359 1.378 1.359 1.373 31,272 +0.05(+3.73%)
Mar 02, 2012 1.344 1.354 1.319 1.324 5,216 -0.01(-1.11%)
Mar 01, 2012 1.319 1.344 1.304 1.339 9,308 +0.01(+0.74%)
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%)
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.