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

Napco Sec Tech Inc (NQ: NSSC )

45.98 +1.17 (+2.61%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 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%)
Sep 02, 2014 2.460 2.475 2.406 2.436 134,743 -0.02(-1.01%)
Aug 29, 2014 2.460 2.460 2.460 2.460 85,649 +0.01(+0.61%)
Aug 28, 2014 2.406 2.460 2.406 2.445 27,080 -0.01(-0.60%)
Aug 27, 2014 2.525 2.549 2.411 2.460 66,936 -0.05(-1.97%)
Aug 26, 2014 2.416 2.549 2.416 2.510 343,745 +0.09(+3.89%)
Aug 25, 2014 2.470 2.470 2.406 2.416 68,612 -0.02(-1.01%)
Aug 22, 2014 2.456 2.460 2.441 2.441 7,163 -0.00(-0.20%)
Aug 21, 2014 2.440 2.450 2.440 2.445 6,027 +0.01(+0.41%)
Aug 20, 2014 2.440 2.441 2.429 2.436 19,939 +0.01(+0.37%)
Aug 19, 2014 2.439 2.441 2.426 2.427 12,322 -0.01(-0.57%)
Aug 18, 2014 2.467 2.467 2.431 2.441 27,735 +0.00(+0.00%)
Aug 15, 2014 2.470 2.475 2.426 2.441 30,040 +0.00(+0.10%)
Aug 14, 2014 2.450 2.450 2.431 2.438 19,905 -0.02(-0.91%)
Aug 13, 2014 2.450 2.469 2.450 2.460 22,101 +0.00(+0.20%)
Aug 12, 2014 2.460 2.475 2.450 2.455 28,290 -0.01(-0.60%)
Aug 11, 2014 2.441 2.475 2.441 2.470 47,705 +0.02(+0.81%)
Aug 08, 2014 2.470 2.480 2.416 2.450 15,756 -0.01(-0.40%)
Aug 07, 2014 2.441 2.460 2.401 2.460 20,006 +0.04(+1.64%)
Aug 06, 2014 2.406 2.453 2.394 2.421 65,996 +0.04(+1.66%)
Aug 05, 2014 2.371 2.389 2.366 2.381 13,146 +0.01(+0.63%)
Aug 04, 2014 2.342 2.386 2.342 2.366 46,485 +0.01(+0.63%)
Aug 01, 2014 2.386 2.416 2.351 2.351 15,713 -0.04(-1.66%)
Jul 31, 2014 2.478 2.515 2.391 2.391 83,520 -0.05(-2.23%)
Jul 30, 2014 2.449 2.480 2.445 2.445 25,571 +0.00(+0.20%)
Jul 29, 2014 2.426 2.500 2.426 2.441 21,208 +0.02(+0.82%)
Jul 28, 2014 2.450 2.470 2.421 2.421 39,473 -0.03(-1.21%)
Jul 25, 2014 2.525 2.527 2.445 2.450 90,425 -0.10(-3.88%)
Jul 24, 2014 2.564 2.564 2.480 2.549 43,653 +0.02(+0.78%)
Jul 23, 2014 2.515 2.634 2.510 2.530 62,825 +0.03(+1.19%)
Jul 22, 2014 2.450 2.540 2.450 2.500 69,695 +0.07(+2.85%)
Jul 21, 2014 2.450 2.457 2.431 2.431 54,310 -0.02(-0.81%)
Jul 18, 2014 2.465 2.465 2.431 2.450 13,352 -0.03(-1.20%)
Jul 17, 2014 2.525 2.525 2.426 2.480 109,678 -0.02(-0.79%)
Jul 16, 2014 2.455 2.500 2.455 2.500 7,859 +0.01(+0.40%)
Jul 15, 2014 2.480 2.500 2.441 2.490 31,474 +0.01(+0.60%)
Jul 14, 2014 2.525 2.525 2.445 2.475 85,605 -0.06(-2.34%)
Jul 11, 2014 2.564 2.570 2.503 2.535 31,837 -0.03(-1.16%)
Jul 10, 2014 2.574 2.574 2.490 2.564 32,437 -0.01(-0.58%)
Jul 09, 2014 2.549 2.599 2.540 2.579 31,581 +0.05(+1.96%)
Jul 08, 2014 2.614 2.696 2.445 2.530 51,747 -0.07(-2.67%)
Jul 07, 2014 2.629 2.673 2.599 2.599 52,270 -0.07(-2.78%)
Jul 03, 2014 2.718 2.673 2.673 2.673 12,928 +0.02(+0.75%)
Jul 02, 2014 2.713 2.723 2.624 2.653 27,474 -0.03(-1.29%)
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.