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

Napco Sec Tech Inc (NQ: NSSC )

47.66 +0.20 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2014 2.361 2.406 2.327 2.327 56,221 -0.00(-0.11%)
Sep 29, 2014 2.238 2.351 2.233 2.329 46,549 +0.06(+2.73%)
Sep 26, 2014 2.302 2.346 2.228 2.267 46,772 -0.06(-2.55%)
Sep 25, 2014 2.338 2.369 2.307 2.327 69,154 -0.01(-0.42%)
Sep 24, 2014 2.396 2.426 2.327 2.337 84,706 -0.07(-3.08%)
Sep 23, 2014 2.346 2.421 2.346 2.411 104,836 +0.08(+3.62%)
Sep 22, 2014 2.287 2.396 2.247 2.327 119,744 +0.03(+1.51%)
Sep 19, 2014 2.198 2.332 2.198 2.292 226,671 +0.04(+1.76%)
Sep 18, 2014 2.198 2.376 2.198 2.252 121,192 +0.10(+4.60%)
Sep 17, 2014 2.183 2.183 2.134 2.153 67,004 +0.01(+0.46%)
Sep 16, 2014 2.188 2.351 2.114 2.144 268,575 -0.04(-2.04%)
Sep 15, 2014 2.723 2.723 2.178 2.188 367,262 -0.27(-10.89%)
Sep 12, 2014 2.445 2.475 2.445 2.455 80,070 +0.02(+1.02%)
Sep 11, 2014 2.342 2.465 2.342 2.431 171,380 +0.01(+0.41%)
Sep 10, 2014 2.465 2.599 2.411 2.421 43,816 -0.03(-1.21%)
Sep 09, 2014 2.614 2.619 2.411 2.450 99,751 -0.14(-5.53%)
Sep 08, 2014 2.648 2.683 2.594 2.594 36,884 -0.03(-1.32%)
Sep 05, 2014 2.648 2.688 2.648 2.629 111,231 -0.03(-1.30%)
Sep 04, 2014 2.480 2.772 2.480 2.663 343,803 +0.23(+9.35%)
Sep 03, 2014 2.480 2.549 2.436 2.436 118,465 +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.