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

Napco Sec Tech Inc (NQ: NSSC )

39.66 -0.07 (-0.18%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 19, 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 29, 2011 1.094 1.094 1.079 1.079 29,846 -0.02(-1.81%)
Apr 28, 2011 1.119 1.128 1.099 1.099 6,615 -0.02(-2.20%)
Apr 27, 2011 1.099 1.129 1.089 1.124 6,734 +0.03(+2.72%)
Apr 26, 2011 1.139 1.183 1.084 1.094 28,394 -0.05(-4.33%)
Apr 25, 2011 1.089 1.154 1.073 1.144 33,280 +0.05(+5.00%)
Apr 21, 2011 1.114 1.139 1.089 1.089 23,752 -0.02(-2.22%)
Apr 20, 2011 1.109 1.114 1.099 1.114 1,250 +0.01(+0.90%)
Apr 19, 2011 1.104 1.134 1.069 1.104 9,305 -0.02(-1.77%)
Apr 18, 2011 1.074 1.124 1.045 1.124 35,790 +0.03(+3.18%)
Apr 15, 2011 1.079 1.089 1.074 1.089 5,072 -0.00(-0.04%)
Apr 14, 2011 1.079 1.094 1.079 1.090 23,307 +0.00(+0.05%)
Apr 13, 2011 1.089 1.089 1.089 1.089 1,817 -0.00(-0.00%)
Apr 12, 2011 1.089 1.099 1.064 1.089 12,361 -0.01(-0.90%)
Apr 11, 2011 1.089 1.110 1.074 1.099 50,811 -0.01(-1.33%)
Apr 08, 2011 1.163 1.163 1.104 1.114 25,846 -0.00(-0.44%)
Apr 07, 2011 1.106 1.138 1.106 1.119 18,973 -0.02(-1.74%)
Apr 06, 2011 1.089 1.139 1.089 1.139 36,635 +0.05(+4.54%)
Apr 05, 2011 1.094 1.124 1.079 1.089 53,461 -0.00(-0.45%)
Apr 04, 2011 1.144 1.144 1.074 1.094 27,551 -0.06(-5.56%)
Apr 01, 2011 1.139 1.158 1.094 1.158 14,529 +0.03(+3.08%)
Mar 31, 2011 1.144 1.144 1.069 1.124 8,227 -0.03(-2.57%)
Mar 30, 2011 1.154 1.158 1.074 1.154 63,637 +0.07(+6.39%)
Mar 29, 2011 1.124 1.149 1.084 1.084 35,691 -0.05(-4.78%)
Mar 28, 2011 1.119 1.139 1.079 1.139 14,656 +0.04(+4.07%)
Mar 25, 2011 1.114 1.119 1.073 1.094 4,623 -0.02(-1.78%)
Mar 24, 2011 1.099 1.129 1.084 1.114 51,578 +0.01(+1.35%)
Mar 23, 2011 1.104 1.104 1.079 1.099 15,971 +0.00(+0.45%)
Mar 22, 2011 1.104 1.104 1.093 1.094 807 +0.01(+1.38%)
Mar 21, 2011 1.064 1.104 1.059 1.079 10,271 +0.01(+1.40%)
Mar 18, 2011 1.064 1.104 1.064 1.064 3,316 -0.02(-2.27%)
Mar 17, 2011 1.089 1.089 1.069 1.089 3,666 +0.00(+0.00%)
Mar 16, 2011 1.069 1.089 1.059 1.089 16,991 +0.03(+2.80%)
Mar 15, 2011 1.064 1.064 1.054 1.059 13,901 -0.04(-4.04%)
Mar 14, 2011 1.099 1.104 1.064 1.104 3,605 +0.01(+0.90%)
Mar 11, 2011 1.114 1.114 1.067 1.094 17,835 +0.00(+0.00%)
Mar 10, 2011 1.099 1.104 1.089 1.094 19,742 -0.04(-3.49%)
Mar 09, 2011 1.129 1.134 1.094 1.134 7,609 +0.00(+0.44%)
Mar 08, 2011 1.139 1.139 1.129 1.129 4,599 -0.01(-0.87%)
Mar 07, 2011 1.139 1.158 1.089 1.139 29,250 -0.01(-1.29%)
Mar 04, 2011 1.158 1.168 1.069 1.154 31,076 -0.01(-0.85%)
Mar 03, 2011 1.079 1.163 1.079 1.163 14,836 +0.07(+6.82%)
Mar 02, 2011 1.099 1.105 1.089 1.089 1,009 -0.02(-2.23%)
Mar 01, 2011 1.144 1.154 1.109 1.114 25,224 -0.05(-4.25%)
Feb 28, 2011 1.158 1.163 1.139 1.163 9,865 +0.00(+0.43%)
Feb 25, 2011 1.089 1.163 1.079 1.158 5,017 +0.03(+2.59%)
Feb 24, 2011 1.089 1.162 1.089 1.129 9,968 +0.05(+4.16%)
Feb 23, 2011 1.114 1.114 1.074 1.084 12,123 -0.02(-1.75%)
Feb 22, 2011 1.114 1.114 1.054 1.104 30,187 -0.01(-0.49%)
Feb 18, 2011 1.064 1.163 1.010 1.109 40,941 +0.03(+2.76%)
Feb 17, 2011 1.089 1.089 1.055 1.079 6,261 -0.01(-0.91%)
Feb 16, 2011 1.094 1.094 0.9901 1.089 91,336 +0.01(+1.38%)
Feb 15, 2011 1.040 1.099 1.015 1.074 7,348 +0.03(+2.84%)
Feb 14, 2011 1.015 1.188 0.9901 1.045 123,600 +0.09(+9.89%)
Feb 11, 2011 0.9604 0.9753 0.9406 0.9506 8,877 -0.01(-1.53%)
Feb 10, 2011 0.9852 0.9901 0.9654 0.9654 13,705 -0.01(-1.52%)
Feb 09, 2011 0.9555 0.9822 0.9555 0.9802 7,318 +0.01(+1.02%)
Feb 08, 2011 0.9951 0.9951 0.9456 0.9703 77,080 -0.02(-2.49%)
Feb 07, 2011 0.9307 0.9951 0.9307 0.9951 132,413 +0.05(+5.79%)
Feb 04, 2011 0.9124 0.9406 0.8862 0.9406 20,197 +0.01(+1.60%)
Feb 03, 2011 0.9109 0.9258 0.8862 0.9258 10,642 -0.01(-1.58%)
Feb 02, 2011 0.9307 0.9406 0.9129 0.9406 6,966 +0.00(+0.53%)
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.