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

Napco Sec Tech Inc (NQ: NSSC )

40.36 +0.16 (+0.40%)
Streaming Delayed Price Updated: 10:01 AM EDT, May 2, 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 24, 2011 1.144 1.198 1.109 1.154 140,911 +0.00(+0.17%)
May 23, 2011 1.154 1.154 1.124 1.152 16,516 +0.01(+1.13%)
May 20, 2011 1.119 1.139 1.114 1.139 13,125 +0.00(+0.00%)
May 19, 2011 1.149 1.154 1.089 1.139 41,155 +0.00(+0.00%)
May 18, 2011 1.139 1.139 1.134 1.139 18,437 +0.00(+0.44%)
May 17, 2011 1.109 1.158 1.108 1.134 23,297 +0.04(+4.09%)
May 16, 2011 1.109 1.139 1.089 1.089 34,770 -0.00(-0.00%)
May 13, 2011 1.109 1.109 1.089 1.089 1,817 +0.00(+0.00%)
May 12, 2011 1.089 1.099 1.059 1.089 12,097 +0.00(+0.00%)
May 11, 2011 1.094 1.094 1.059 1.089 2,537 +0.00(+0.46%)
May 10, 2011 1.059 1.089 1.059 1.084 8,382 -0.01(-0.64%)
May 09, 2011 1.079 1.094 1.079 1.091 14,557 +0.01(+1.10%)
May 06, 2011 1.074 1.098 1.064 1.079 20,227 +0.03(+2.83%)
May 05, 2011 1.084 1.098 1.045 1.050 15,407 -0.01(-1.40%)
May 04, 2011 1.074 1.089 1.064 1.064 11,551 -0.02(-2.27%)
May 03, 2011 1.084 1.127 1.050 1.089 44,212 +0.00(+0.00%)
May 02, 2011 1.099 1.124 1.050 1.089 27,155 +0.01(+0.92%)
Apr 29, 2011 1.094 1.094 1.079 1.079 29,846 -0.02(-1.81%)
Apr 28, 2011 1.119 1.128 1.099 1.099 6,615 -0.02(-2.20%)
Apr 27, 2011 1.099 1.129 1.089 1.124 6,734 +0.03(+2.72%)
Apr 26, 2011 1.139 1.183 1.084 1.094 28,394 -0.05(-4.33%)
Apr 25, 2011 1.089 1.154 1.073 1.144 33,280 +0.05(+5.00%)
Apr 21, 2011 1.114 1.139 1.089 1.089 23,752 -0.02(-2.22%)
Apr 20, 2011 1.109 1.114 1.099 1.114 1,250 +0.01(+0.90%)
Apr 19, 2011 1.104 1.134 1.069 1.104 9,305 -0.02(-1.77%)
Apr 18, 2011 1.074 1.124 1.045 1.124 35,790 +0.03(+3.18%)
Apr 15, 2011 1.079 1.089 1.074 1.089 5,072 -0.00(-0.04%)
Apr 14, 2011 1.079 1.094 1.079 1.090 23,307 +0.00(+0.05%)
Apr 13, 2011 1.089 1.089 1.089 1.089 1,817 -0.00(-0.00%)
Apr 12, 2011 1.089 1.099 1.064 1.089 12,361 -0.01(-0.90%)
Apr 11, 2011 1.089 1.110 1.074 1.099 50,811 -0.01(-1.33%)
Apr 08, 2011 1.163 1.163 1.104 1.114 25,846 -0.00(-0.44%)
Apr 07, 2011 1.106 1.138 1.106 1.119 18,973 -0.02(-1.74%)
Apr 06, 2011 1.089 1.139 1.089 1.139 36,635 +0.05(+4.54%)
Apr 05, 2011 1.094 1.124 1.079 1.089 53,461 -0.00(-0.45%)
Apr 04, 2011 1.144 1.144 1.074 1.094 27,551 -0.06(-5.56%)
Apr 01, 2011 1.139 1.158 1.094 1.158 14,529 +0.03(+3.08%)
Mar 31, 2011 1.144 1.144 1.069 1.124 8,227 -0.03(-2.57%)
Mar 30, 2011 1.154 1.158 1.074 1.154 63,637 +0.07(+6.39%)
Mar 29, 2011 1.124 1.149 1.084 1.084 35,691 -0.05(-4.78%)
Mar 28, 2011 1.119 1.139 1.079 1.139 14,656 +0.04(+4.07%)
Mar 25, 2011 1.114 1.119 1.073 1.094 4,623 -0.02(-1.78%)
Mar 24, 2011 1.099 1.129 1.084 1.114 51,578 +0.01(+1.35%)
Mar 23, 2011 1.104 1.104 1.079 1.099 15,971 +0.00(+0.45%)
Mar 22, 2011 1.104 1.104 1.093 1.094 807 +0.01(+1.38%)
Mar 21, 2011 1.064 1.104 1.059 1.079 10,271 +0.01(+1.40%)
Mar 18, 2011 1.064 1.104 1.064 1.064 3,316 -0.02(-2.27%)
Mar 17, 2011 1.089 1.089 1.069 1.089 3,666 +0.00(+0.00%)
Mar 16, 2011 1.069 1.089 1.059 1.089 16,991 +0.03(+2.80%)
Mar 15, 2011 1.064 1.064 1.054 1.059 13,901 -0.04(-4.04%)
Mar 14, 2011 1.099 1.104 1.064 1.104 3,605 +0.01(+0.90%)
Mar 11, 2011 1.114 1.114 1.067 1.094 17,835 +0.00(+0.00%)
Mar 10, 2011 1.099 1.104 1.089 1.094 19,742 -0.04(-3.49%)
Mar 09, 2011 1.129 1.134 1.094 1.134 7,609 +0.00(+0.44%)
Mar 08, 2011 1.139 1.139 1.129 1.129 4,599 -0.01(-0.87%)
Mar 07, 2011 1.139 1.158 1.089 1.139 29,250 -0.01(-1.29%)
Mar 04, 2011 1.158 1.168 1.069 1.154 31,076 -0.01(-0.85%)
Mar 03, 2011 1.079 1.163 1.079 1.163 14,836 +0.07(+6.82%)
Mar 02, 2011 1.099 1.105 1.089 1.089 1,009 -0.02(-2.23%)
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.