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

Napco Sec Tech Inc (NQ: NSSC )

51.19 -1.79 (-3.39%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 14, 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 30, 2014 3.063 3.088 3.038 3.053 17,024 +0.00(+0.16%)
May 29, 2014 3.038 3.087 3.038 3.048 20,874 -0.01(-0.48%)
May 28, 2014 3.088 3.088 3.033 3.063 12,081 -0.01(-0.32%)
May 27, 2014 3.048 3.083 3.028 3.073 23,621 +0.03(+1.14%)
May 23, 2014 3.009 3.038 3.038 3.038 18,217 +0.04(+1.49%)
May 22, 2014 3.048 3.048 2.994 2.994 1,597 -0.02(-0.82%)
May 21, 2014 2.940 3.019 2.940 3.019 37,466 +0.09(+3.21%)
May 20, 2014 3.019 3.028 2.878 2.925 38,689 -0.08(-2.79%)
May 19, 2014 2.875 3.048 2.875 3.009 48,659 +0.15(+5.36%)
May 16, 2014 2.915 2.964 2.851 2.856 73,416 -0.06(-2.20%)
May 15, 2014 2.905 2.944 2.905 2.920 3,392 -0.07(-2.48%)
May 14, 2014 3.043 3.048 2.954 2.994 44,032 -0.04(-1.46%)
May 13, 2014 2.940 3.048 2.916 3.038 51,671 +0.14(+4.95%)
May 12, 2014 2.910 2.954 2.865 2.895 27,360 +0.03(+1.03%)
May 09, 2014 3.014 3.014 2.865 2.865 15,393 -0.07(-2.52%)
May 08, 2014 2.747 3.083 2.732 2.940 106,041 +0.19(+7.01%)
May 07, 2014 2.724 2.875 2.722 2.747 21,524 +0.00(+0.00%)
May 06, 2014 2.722 2.918 2.722 2.747 34,233 +0.03(+1.27%)
May 05, 2014 2.910 2.910 2.658 2.712 114,834 -0.18(-6.31%)
May 02, 2014 2.856 2.935 2.683 2.895 59,537 +0.04(+1.38%)
May 01, 2014 2.953 2.953 2.856 2.856 15,812 -0.03(-1.03%)
Apr 30, 2014 2.875 2.890 2.841 2.885 42,929 -0.03(-1.18%)
Apr 29, 2014 2.930 2.955 2.846 2.920 19,255 -0.02(-0.67%)
Apr 28, 2014 2.944 2.974 2.890 2.940 111,239 -0.01(-0.33%)
Apr 25, 2014 2.964 2.974 2.898 2.949 82,430 -0.01(-0.50%)
Apr 24, 2014 2.964 2.984 2.936 2.964 61,575 +0.00(+0.17%)
Apr 23, 2014 2.964 2.984 2.895 2.959 45,158 -0.02(-0.66%)
Apr 22, 2014 2.900 2.999 2.896 2.979 200,473 +0.06(+2.20%)
Apr 21, 2014 2.895 2.930 2.877 2.915 63,243 -0.01(-0.34%)
Apr 17, 2014 2.920 2.925 2.925 2.925 48,781 -0.01(-0.50%)
Apr 16, 2014 2.954 2.954 2.846 2.940 38,472 +0.02(+0.68%)
Apr 15, 2014 3.063 3.063 2.841 2.920 234,933 -0.16(-5.14%)
Apr 14, 2014 3.024 3.103 3.024 3.078 51,590 +0.01(+0.32%)
Apr 11, 2014 3.024 3.112 3.024 3.068 37,440 +0.04(+1.31%)
Apr 10, 2014 3.201 3.201 3.024 3.028 111,800 -0.19(-5.98%)
Apr 09, 2014 3.142 3.226 3.103 3.221 63,059 +0.08(+2.52%)
Apr 08, 2014 3.103 3.157 3.103 3.142 47,186 +0.03(+1.11%)
Apr 07, 2014 3.226 3.226 3.103 3.108 100,301 -0.14(-4.41%)
Apr 04, 2014 3.310 3.315 3.221 3.251 31,406 -0.06(-1.79%)
Apr 03, 2014 3.320 3.322 3.293 3.310 15,393 -0.02(-0.59%)
Apr 02, 2014 3.310 3.379 3.290 3.330 20,457 +0.04(+1.20%)
Apr 01, 2014 3.256 3.340 3.251 3.290 21,508 +0.01(+0.45%)
Mar 31, 2014 3.325 3.340 3.231 3.275 53,560 -0.04(-1.34%)
Mar 28, 2014 3.319 3.355 3.285 3.320 24,771 +0.02(+0.60%)
Mar 27, 2014 3.216 3.345 3.216 3.300 35,553 +0.01(+0.30%)
Mar 26, 2014 3.335 3.335 3.268 3.290 22,864 -0.03(-0.89%)
Mar 25, 2014 3.295 3.359 3.241 3.320 22,524 +0.01(+0.45%)
Mar 24, 2014 3.483 3.483 3.271 3.305 43,051 -0.15(-4.43%)
Mar 21, 2014 3.458 3.478 3.404 3.458 68,192 +0.00(+0.00%)
Mar 20, 2014 3.300 3.458 3.300 3.458 216,192 +0.14(+4.17%)
Mar 19, 2014 3.295 3.330 3.285 3.320 139,650 -0.00(-0.15%)
Mar 18, 2014 3.295 3.330 3.246 3.325 86,638 +0.03(+0.90%)
Mar 17, 2014 3.340 3.350 3.275 3.295 31,070 -0.00(-0.15%)
Mar 14, 2014 3.310 3.335 3.241 3.300 82,434 -0.00(-0.15%)
Mar 13, 2014 3.434 3.434 3.261 3.305 296,967 -0.14(-4.15%)
Mar 12, 2014 3.399 3.453 3.390 3.448 38,351 +0.04(+1.31%)
Mar 11, 2014 3.473 3.473 3.399 3.404 39,310 -0.03(-0.86%)
Mar 10, 2014 3.439 3.448 3.389 3.434 66,779 -0.00(-0.14%)
Mar 07, 2014 3.443 3.483 3.389 3.439 41,992 +0.00(+0.14%)
Mar 06, 2014 3.414 3.488 3.414 3.434 25,655 +0.00(+0.00%)
Mar 05, 2014 3.473 3.473 3.414 3.434 21,133 -0.01(-0.29%)
Mar 04, 2014 3.458 3.513 3.389 3.443 86,081 -0.01(-0.43%)
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.