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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2014 2.881 2.896 2.846 2.891 42,843 -0.03(-1.18%)
Apr 29, 2014 2.936 2.961 2.852 2.926 19,216 -0.02(-0.67%)
Apr 28, 2014 2.950 2.980 2.896 2.945 111,015 -0.01(-0.33%)
Apr 25, 2014 2.970 2.980 2.903 2.955 82,264 -0.01(-0.50%)
Apr 24, 2014 2.970 2.990 2.942 2.970 61,451 +0.00(+0.17%)
Apr 23, 2014 2.970 2.990 2.901 2.965 45,067 -0.02(-0.66%)
Apr 22, 2014 2.906 3.005 2.902 2.985 200,069 +0.06(+2.20%)
Apr 21, 2014 2.901 2.936 2.883 2.921 63,116 -0.01(-0.34%)
Apr 17, 2014 2.926 2.931 2.931 2.931 48,683 -0.01(-0.50%)
Apr 16, 2014 2.960 2.960 2.851 2.945 38,395 +0.02(+0.68%)
Apr 15, 2014 3.069 3.069 2.846 2.926 234,460 -0.16(-5.14%)
Apr 14, 2014 3.030 3.109 3.030 3.084 51,486 +0.01(+0.32%)
Apr 11, 2014 3.030 3.119 3.030 3.074 37,364 +0.04(+1.31%)
Apr 10, 2014 3.208 3.208 3.030 3.035 111,575 -0.19(-5.98%)
Apr 09, 2014 3.148 3.233 3.109 3.228 62,932 +0.08(+2.52%)
Apr 08, 2014 3.109 3.163 3.109 3.148 47,091 +0.03(+1.11%)
Apr 07, 2014 3.233 3.233 3.109 3.114 100,099 -0.14(-4.41%)
Apr 04, 2014 3.317 3.322 3.228 3.257 31,343 -0.06(-1.79%)
Apr 03, 2014 3.327 3.329 3.299 3.317 15,362 -0.02(-0.59%)
Apr 02, 2014 3.317 3.386 3.297 3.337 20,416 +0.04(+1.20%)
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.