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

Napco Sec Tech Inc (NQ: NSSC )

50.50 +0.85 (+1.71%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 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 (%)
May 31, 2012 1.408 1.467 1.408 1.467 26,455 +0.04(+3.12%)
May 30, 2012 1.428 1.433 1.408 1.423 44,938 +0.00(+0.35%)
May 29, 2012 1.418 1.438 1.413 1.418 45,531 +0.00(+0.00%)
May 25, 2012 1.413 1.443 1.408 1.418 18,470 +0.00(+0.00%)
May 24, 2012 1.408 1.430 1.403 1.418 70,734 +0.01(+0.70%)
May 23, 2012 1.398 1.413 1.374 1.408 38,860 -0.02(-1.38%)
May 22, 2012 1.364 1.437 1.359 1.428 61,699 +0.08(+6.25%)
May 21, 2012 1.304 1.378 1.270 1.344 43,293 +0.02(+1.87%)
May 18, 2012 1.354 1.374 1.309 1.319 27,218 -0.04(-2.91%)
May 17, 2012 1.408 1.422 1.339 1.359 133,759 -0.07(-5.17%)
May 16, 2012 1.408 1.443 1.408 1.433 4,914 +0.01(+0.38%)
May 15, 2012 1.383 1.428 1.344 1.427 181,210 +0.05(+3.92%)
May 14, 2012 1.448 1.458 1.349 1.374 342,684 -0.16(-10.61%)
May 11, 2012 1.467 1.537 1.467 1.537 25,652 +0.07(+4.71%)
May 10, 2012 1.502 1.502 1.467 1.467 41,133 -0.07(-4.50%)
May 09, 2012 1.467 1.537 1.458 1.537 56,056 +0.08(+5.75%)
May 08, 2012 1.448 1.482 1.433 1.453 20,561 +0.01(+0.38%)
May 07, 2012 1.487 1.542 1.448 1.448 18,717 -0.01(-1.01%)
May 04, 2012 1.462 1.532 1.443 1.462 38,393 +0.03(+2.07%)
May 03, 2012 1.482 1.482 1.433 1.433 5,970 -0.05(-3.65%)
May 02, 2012 1.487 1.522 1.487 1.487 13,072 +0.00(+0.00%)
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.