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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2010 0.9634 0.9634 0.8646 0.9634 41,321 +0.01(+1.04%)
Sep 29, 2010 0.9338 0.9783 0.9141 0.9536 16,918 +0.02(+2.66%)
Sep 28, 2010 0.8745 0.9363 0.8745 0.9289 19,640 +0.07(+8.67%)
Sep 27, 2010 0.8795 0.9042 0.8547 0.8547 5,687 -0.03(-3.35%)
Sep 24, 2010 0.8794 0.9486 0.8794 0.8844 25,587 +0.00(+0.56%)
Sep 23, 2010 0.9190 0.9387 0.8794 0.8794 10,421 -0.07(-7.39%)
Sep 22, 2010 0.9289 0.9585 0.9042 0.9496 55,761 +0.02(+2.23%)
Sep 21, 2010 0.9585 0.9585 0.8844 0.9289 27,562 -0.05(-5.53%)
Sep 20, 2010 0.9832 0.9832 0.9733 0.9832 46,725 +0.00(+0.00%)
Sep 17, 2010 0.9338 0.9832 0.9289 0.9832 4,523 +0.01(+0.71%)
Sep 15, 2010 0.9585 0.9832 0.9511 0.9763 6,630 +0.00(+0.30%)
Sep 14, 2010 0.9239 0.9783 0.8696 0.9733 14,641 +0.04(+4.13%)
Sep 13, 2010 0.8943 0.9783 0.8844 0.9347 4,139 +0.04(+4.52%)
Sep 10, 2010 0.9239 0.9239 0.8943 0.8943 617 -0.02(-2.58%)
Sep 09, 2010 0.8745 0.9190 0.8745 0.9180 1,560 +0.03(+3.60%)
Sep 08, 2010 0.8844 0.9289 0.8547 0.8861 9,998 -0.01(-1.46%)
Sep 07, 2010 0.8893 0.9239 0.8893 0.8992 2,453 +0.01(+1.11%)
Sep 03, 2010 0.8893 0.8893 0.8794 0.8893 1,155 +0.00(+0.00%)
Sep 02, 2010 0.9337 0.9337 0.8822 0.8893 9,887 -0.07(-7.69%)
Sep 01, 2010 0.9881 0.9881 0.8893 0.9634 18,699 -0.02(-2.50%)
Aug 31, 2010 0.9387 0.9881 0.9140 0.9881 12,811 +0.05(+5.26%)
Aug 30, 2010 0.8844 0.9832 0.8597 0.9387 26,552 +0.06(+6.74%)
Aug 27, 2010 0.8498 0.8938 0.8498 0.8794 22,332 +0.01(+1.71%)
Aug 26, 2010 0.9289 0.9289 0.8646 0.8646 3,631 -0.08(-8.66%)
Aug 25, 2010 0.9219 0.9536 0.8547 0.9466 49,654 +0.05(+5.86%)
Aug 24, 2010 0.8893 0.9733 0.8844 0.8943 25,814 -0.04(-4.23%)
Aug 23, 2010 0.9289 0.9783 0.8943 0.9338 126,920 -0.05(-5.50%)
Aug 20, 2010 0.8795 0.9881 0.8794 0.9881 45,155 +0.08(+8.70%)
Aug 19, 2010 0.9190 0.9486 0.9091 0.9091 10,389 -0.03(-3.66%)
Aug 18, 2010 0.9140 0.9437 0.8943 0.9437 26,712 +0.02(+2.14%)
Aug 17, 2010 0.8696 0.9239 0.8696 0.9239 7,772 +0.03(+3.89%)
Aug 16, 2010 0.9116 0.9116 0.8647 0.8893 1,394 -0.02(-2.70%)
Aug 13, 2010 0.9387 0.9433 0.9006 0.9140 3,790 -0.02(-2.63%)
Aug 12, 2010 0.8745 0.9437 0.8745 0.9387 29,564 +0.08(+9.83%)
Aug 11, 2010 0.8992 0.8992 0.8547 0.8547 36,104 -0.06(-6.99%)
Aug 10, 2010 0.9042 0.9437 0.9042 0.9190 4,774 -0.01(-1.43%)
Aug 09, 2010 0.9239 0.9486 0.9148 0.9323 12,516 +0.01(+1.45%)
Aug 06, 2010 0.9239 0.9634 0.9140 0.9190 35,288 -0.00(-0.53%)
Aug 05, 2010 0.9437 0.9536 0.9239 0.9239 3,114 -0.01(-1.58%)
Aug 04, 2010 0.9931 0.9931 0.8794 0.9387 31,681 -0.07(-7.32%)
Aug 03, 2010 1.013 1.033 0.9783 1.013 40,508 +0.03(+3.54%)
Aug 02, 2010 0.8696 1.028 0.8696 0.9783 92,427 +0.12(+14.45%)
Jul 30, 2010 0.9486 0.9634 0.8547 0.8547 18,748 -0.08(-8.47%)
Jul 29, 2010 0.9487 0.9536 0.9289 0.9338 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 0.9289 0.9931 73,175 +0.01(+1.52%)
Jul 26, 2010 0.8844 0.9881 0.8646 0.9783 13,668 +0.09(+10.61%)
Jul 23, 2010 0.8498 0.8893 0.8352 0.8844 37,132 +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 0.8103 0.8202 65,205 -0.04(-4.60%)
Jul 20, 2010 0.8498 0.8844 0.8498 0.8597 1,619 +0.01(+1.16%)
Jul 19, 2010 0.8597 0.8646 0.8399 0.8498 5,019 +0.01(+1.78%)
Jul 16, 2010 0.8844 0.8844 0.8350 0.8350 9,395 -0.05(-5.53%)
Jul 15, 2010 0.8399 0.8893 0.8350 0.8839 51,571 +0.04(+5.24%)
Jul 14, 2010 0.8449 0.8449 0.8350 0.8399 28,708 -0.02(-2.86%)
Jul 13, 2010 0.8449 0.8893 0.8399 0.8646 10,411 -0.00(-0.23%)
Jul 12, 2010 0.8994 0.8994 0.8399 0.8666 17,752 -0.04(-4.41%)
Jul 09, 2010 0.8794 0.9091 0.8745 0.9066 5,814 +0.04(+4.26%)
Jul 08, 2010 0.9322 0.9322 0.8696 0.8696 5,869 -0.04(-4.86%)
Jul 07, 2010 0.9140 0.9338 0.8893 0.9140 23,227 +0.00(+0.00%)
Jul 06, 2010 0.9486 0.9486 0.8696 0.9140 25,874 +0.02(+2.55%)
Jul 02, 2010 0.8696 0.9387 0.8646 0.8913 11,664 +0.02(+2.80%)
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.