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

Napco Sec Tech Inc (NQ: NSSC )

40.70 -2.42 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2014 2.881 2.896 2.847 2.891 42,840 -0.03(-1.18%)
Apr 29, 2014 2.936 2.962 2.852 2.926 19,215 -0.02(-0.67%)
Apr 28, 2014 2.951 2.980 2.896 2.946 111,008 -0.01(-0.33%)
Apr 25, 2014 2.970 2.980 2.904 2.956 82,259 -0.01(-0.50%)
Apr 24, 2014 2.970 2.990 2.943 2.970 61,447 +0.00(+0.17%)
Apr 23, 2014 2.970 2.990 2.901 2.965 45,064 -0.02(-0.66%)
Apr 22, 2014 2.906 3.005 2.902 2.985 200,056 +0.06(+2.20%)
Apr 21, 2014 2.901 2.936 2.883 2.921 63,112 -0.01(-0.34%)
Apr 17, 2014 2.926 2.931 2.931 2.931 48,680 -0.01(-0.50%)
Apr 16, 2014 2.961 2.961 2.852 2.946 38,392 +0.02(+0.68%)
Apr 15, 2014 3.069 3.069 2.847 2.926 234,446 -0.16(-5.14%)
Apr 14, 2014 3.030 3.109 3.030 3.084 51,483 +0.01(+0.32%)
Apr 11, 2014 3.030 3.119 3.030 3.074 37,362 +0.04(+1.31%)
Apr 10, 2014 3.208 3.208 3.030 3.035 111,568 -0.19(-5.98%)
Apr 09, 2014 3.149 3.233 3.109 3.228 62,928 +0.08(+2.52%)
Apr 08, 2014 3.109 3.163 3.109 3.149 47,088 +0.03(+1.11%)
Apr 07, 2014 3.233 3.233 3.109 3.114 100,093 -0.14(-4.41%)
Apr 04, 2014 3.317 3.322 3.228 3.258 31,341 -0.06(-1.79%)
Apr 03, 2014 3.327 3.329 3.300 3.317 15,361 -0.02(-0.59%)
Apr 02, 2014 3.317 3.386 3.297 3.337 20,415 +0.04(+1.20%)
Apr 01, 2014 3.263 3.347 3.258 3.297 21,463 +0.01(+0.45%)
Mar 31, 2014 3.332 3.347 3.238 3.282 53,449 -0.04(-1.34%)
Mar 28, 2014 3.326 3.362 3.292 3.327 24,719 +0.02(+0.60%)
Mar 27, 2014 3.223 3.352 3.223 3.307 35,479 +0.01(+0.30%)
Mar 26, 2014 3.342 3.342 3.274 3.297 22,817 -0.03(-0.89%)
Mar 25, 2014 3.302 3.366 3.248 3.327 22,477 +0.01(+0.45%)
Mar 24, 2014 3.490 3.490 3.277 3.312 42,961 -0.15(-4.43%)
Mar 21, 2014 3.465 3.485 3.411 3.465 68,051 +0.00(+0.00%)
Mar 20, 2014 3.307 3.465 3.307 3.465 215,743 +0.14(+4.17%)
Mar 19, 2014 3.302 3.337 3.292 3.327 139,360 -0.00(-0.15%)
Mar 18, 2014 3.302 3.337 3.253 3.332 86,458 +0.03(+0.90%)
Mar 17, 2014 3.347 3.357 3.282 3.302 31,005 -0.00(-0.15%)
Mar 14, 2014 3.317 3.342 3.248 3.307 82,263 -0.00(-0.15%)
Mar 13, 2014 3.441 3.441 3.267 3.312 296,350 -0.14(-4.15%)
Mar 12, 2014 3.406 3.461 3.397 3.456 38,271 +0.04(+1.31%)
Mar 11, 2014 3.480 3.480 3.406 3.411 39,228 -0.03(-0.86%)
Mar 10, 2014 3.446 3.456 3.396 3.441 66,641 -0.00(-0.14%)
Mar 07, 2014 3.451 3.490 3.396 3.446 41,905 +0.00(+0.14%)
Mar 06, 2014 3.421 3.495 3.421 3.441 25,602 +0.00(+0.00%)
Mar 05, 2014 3.480 3.480 3.421 3.441 21,089 -0.01(-0.29%)
Mar 04, 2014 3.466 3.520 3.396 3.451 85,903 -0.01(-0.43%)
Mar 03, 2014 3.396 3.487 3.396 3.465 58,739 +0.02(+0.57%)
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%)
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.