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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2010 0.9387 0.9881 0.9140 0.9881 12,812 +0.05(+5.26%)
Aug 30, 2010 0.8843 0.9831 0.8596 0.9387 26,554 +0.06(+6.74%)
Aug 27, 2010 0.8498 0.8937 0.8498 0.8794 22,334 +0.01(+1.71%)
Aug 26, 2010 0.9288 0.9288 0.8646 0.8646 3,631 -0.08(-8.66%)
Aug 25, 2010 0.9219 0.9535 0.8547 0.9466 49,657 +0.05(+5.86%)
Aug 24, 2010 0.8893 0.9733 0.8843 0.8942 25,815 -0.04(-4.23%)
Aug 23, 2010 0.9288 0.9782 0.8942 0.9337 126,928 -0.05(-5.50%)
Aug 20, 2010 0.8794 0.9881 0.8794 0.9881 45,158 +0.08(+8.70%)
Aug 19, 2010 0.9189 0.9486 0.9090 0.9090 10,389 -0.03(-3.66%)
Aug 18, 2010 0.9140 0.9436 0.8942 0.9436 26,714 +0.02(+2.14%)
Aug 17, 2010 0.8695 0.9239 0.8695 0.9239 7,772 +0.03(+3.89%)
Aug 16, 2010 0.9115 0.9115 0.8646 0.8893 1,394 -0.02(-2.70%)
Aug 13, 2010 0.9387 0.9432 0.9005 0.9140 3,791 -0.02(-2.63%)
Aug 12, 2010 0.8745 0.9436 0.8745 0.9387 29,566 +0.08(+9.83%)
Aug 11, 2010 0.8992 0.8992 0.8547 0.8547 36,106 -0.06(-6.99%)
Aug 10, 2010 0.9041 0.9436 0.9041 0.9189 4,774 -0.01(-1.43%)
Aug 09, 2010 0.9239 0.9486 0.9148 0.9323 12,517 +0.01(+1.45%)
Aug 06, 2010 0.9239 0.9634 0.9140 0.9189 35,290 -0.00(-0.53%)
Aug 05, 2010 0.9436 0.9535 0.9239 0.9239 3,115 -0.01(-1.58%)
Aug 04, 2010 0.9930 0.9930 0.8794 0.9387 31,683 -0.07(-7.32%)
Aug 03, 2010 1.013 1.033 0.9782 1.013 40,510 +0.03(+3.53%)
Aug 02, 2010 0.8695 1.028 0.8695 0.9782 92,433 +0.12(+14.45%)
Jul 30, 2010 0.9486 0.9634 0.8547 0.8547 18,749 -0.08(-8.47%)
Jul 29, 2010 0.9486 0.9535 0.9288 0.9337 3,643 -0.05(-5.50%)
Jul 28, 2010 0.9881 0.9881 0.9881 0.9881 607 -0.00(-0.50%)
Jul 27, 2010 1.003 1.077 0.9288 0.9930 73,180 +0.01(+1.52%)
Jul 26, 2010 0.8843 0.9881 0.8646 0.9782 13,668 +0.09(+10.61%)
Jul 23, 2010 0.8498 0.8893 0.8352 0.8843 37,134 +0.05(+5.91%)
Jul 22, 2010 0.8399 0.8745 0.8350 0.8350 6,679 +0.01(+1.81%)
Jul 21, 2010 0.8399 0.8547 0.8102 0.8201 65,209 -0.04(-4.60%)
Jul 20, 2010 0.8498 0.8843 0.8498 0.8596 1,619 +0.01(+1.16%)
Jul 19, 2010 0.8596 0.8646 0.8399 0.8498 5,019 +0.01(+1.78%)
Jul 16, 2010 0.8843 0.8843 0.8349 0.8349 9,395 -0.05(-5.53%)
Jul 15, 2010 0.8399 0.8893 0.8349 0.8838 51,574 +0.04(+5.24%)
Jul 14, 2010 0.8448 0.8448 0.8349 0.8399 28,710 -0.02(-2.86%)
Jul 13, 2010 0.8448 0.8893 0.8399 0.8646 10,412 -0.00(-0.23%)
Jul 12, 2010 0.8993 0.8993 0.8399 0.8665 17,753 -0.04(-4.41%)
Jul 09, 2010 0.8794 0.9090 0.8745 0.9066 5,815 +0.04(+4.26%)
Jul 08, 2010 0.9322 0.9322 0.8695 0.8695 5,869 -0.04(-4.86%)
Jul 07, 2010 0.9140 0.9337 0.8893 0.9140 23,228 +0.00(+0.00%)
Jul 06, 2010 0.9486 0.9486 0.8695 0.9140 25,876 +0.02(+2.55%)
Jul 02, 2010 0.8695 0.9387 0.8646 0.8912 11,665 +0.02(+2.80%)
Jul 01, 2010 0.8992 0.8992 0.8399 0.8669 5,823 -0.02(-2.51%)
Jun 29, 2010 1.097 0.8893 0.8893 0.8893 75,499 +0.01(+1.69%)
Jun 25, 2010 0.8916 0.8916 0.8745 0.8745 2,489 -0.03(-3.80%)
Jun 24, 2010 0.9090 0.9535 0.9041 0.9090 9,491 +0.00(+0.00%)
Jun 23, 2010 0.8646 0.9283 0.8399 0.9090 29,175 +0.04(+4.49%)
Jun 22, 2010 0.8942 0.9387 0.8695 0.8700 15,676 -0.06(-6.33%)
Jun 21, 2010 0.9239 0.9584 0.9239 0.9288 11,762 +0.04(+4.44%)
Jun 18, 2010 0.9123 0.9387 0.8893 0.8893 21,368 -0.06(-6.25%)
Jun 17, 2010 0.9140 1.013 0.8843 0.9486 38,096 +0.05(+6.08%)
Jun 16, 2010 0.8596 0.9530 0.8596 0.8942 46,967 +0.02(+2.26%)
Jun 15, 2010 0.9535 0.9535 0.8745 0.8745 16,727 -0.02(-2.26%)
Jun 14, 2010 0.9239 0.9387 0.8942 0.8947 34,482 -0.07(-7.13%)
Jun 11, 2010 0.9486 0.9881 0.9486 0.9634 22,441 -0.01(-1.52%)
Jun 10, 2010 0.9288 0.9782 0.9253 0.9782 64,166 +0.05(+5.04%)
Jun 09, 2010 0.8992 0.9582 0.8942 0.9313 29,147 -0.02(-2.20%)
Jun 08, 2010 0.9535 0.9634 0.9387 0.9522 26,382 -0.00(-0.14%)
Jun 07, 2010 1.028 1.028 0.9535 0.9535 2,380 +0.00(+0.01%)
Jun 04, 2010 0.9913 1.033 0.9535 0.9535 10,907 -0.05(-4.93%)
Jun 03, 2010 0.9980 1.003 0.9535 1.003 16,294 -0.04(-3.79%)
Jun 02, 2010 0.9832 1.042 0.9535 1.042 5,740 +0.04(+3.94%)
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.