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 (%)
Aug 31, 2010 0.9406 0.9901 0.9158 0.9901 12,786 +0.05(+5.26%)
Aug 30, 2010 0.8861 0.9851 0.8614 0.9406 26,500 +0.06(+6.74%)
Aug 27, 2010 0.8515 0.8955 0.8515 0.8812 22,289 +0.01(+1.71%)
Aug 26, 2010 0.9307 0.9307 0.8663 0.8663 3,623 -0.08(-8.66%)
Aug 25, 2010 0.9237 0.9554 0.8564 0.9485 49,557 +0.05(+5.86%)
Aug 24, 2010 0.8911 0.9752 0.8861 0.8960 25,763 -0.04(-4.23%)
Aug 23, 2010 0.9307 0.9802 0.8960 0.9356 126,673 -0.05(-5.50%)
Aug 20, 2010 0.8812 0.9901 0.8812 0.9901 45,067 +0.08(+8.70%)
Aug 19, 2010 0.9208 0.9505 0.9109 0.9109 10,368 -0.03(-3.66%)
Aug 18, 2010 0.9158 0.9455 0.8960 0.9455 26,660 +0.02(+2.14%)
Aug 17, 2010 0.8713 0.9257 0.8713 0.9257 7,756 +0.03(+3.89%)
Aug 16, 2010 0.9133 0.9133 0.8664 0.8911 1,391 -0.02(-2.70%)
Aug 13, 2010 0.9406 0.9451 0.9024 0.9158 3,783 -0.02(-2.63%)
Aug 12, 2010 0.8762 0.9455 0.8762 0.9406 29,506 +0.08(+9.83%)
Aug 11, 2010 0.9010 0.9010 0.8564 0.8564 36,033 -0.06(-6.99%)
Aug 10, 2010 0.9059 0.9455 0.9059 0.9208 4,765 -0.01(-1.43%)
Aug 09, 2010 0.9257 0.9505 0.9166 0.9341 12,491 +0.01(+1.45%)
Aug 06, 2010 0.9257 0.9653 0.9158 0.9208 35,219 -0.00(-0.53%)
Aug 05, 2010 0.9455 0.9554 0.9257 0.9257 3,108 -0.01(-1.58%)
Aug 04, 2010 0.9950 0.9950 0.8812 0.9406 31,619 -0.07(-7.32%)
Aug 03, 2010 1.015 1.035 0.9802 1.015 40,429 +0.03(+3.54%)
Aug 02, 2010 0.8713 1.030 0.8713 0.9802 92,247 +0.12(+14.45%)
Jul 30, 2010 0.9505 0.9653 0.8564 0.8564 18,711 -0.08(-8.47%)
Jul 29, 2010 0.9505 0.9554 0.9307 0.9356 3,636 -0.05(-5.50%)
Jul 28, 2010 0.9901 0.9901 0.9901 0.9901 606 -0.00(-0.50%)
Jul 27, 2010 1.005 1.079 0.9307 0.9950 73,032 +0.01(+1.52%)
Jul 26, 2010 0.8861 0.9901 0.8663 0.9802 13,641 +0.09(+10.61%)
Jul 23, 2010 0.8515 0.8911 0.8369 0.8861 37,059 +0.05(+5.91%)
Jul 22, 2010 0.8416 0.8762 0.8367 0.8367 6,666 +0.01(+1.81%)
Jul 21, 2010 0.8416 0.8564 0.8119 0.8218 65,077 -0.04(-4.60%)
Jul 20, 2010 0.8515 0.8861 0.8515 0.8614 1,616 +0.01(+1.16%)
Jul 19, 2010 0.8614 0.8663 0.8416 0.8515 5,009 +0.01(+1.78%)
Jul 16, 2010 0.8861 0.8861 0.8366 0.8366 9,377 -0.05(-5.53%)
Jul 15, 2010 0.8416 0.8911 0.8366 0.8856 51,470 +0.04(+5.24%)
Jul 14, 2010 0.8465 0.8465 0.8366 0.8416 28,652 -0.02(-2.86%)
Jul 13, 2010 0.8465 0.8911 0.8416 0.8663 10,391 -0.00(-0.23%)
Jul 12, 2010 0.9011 0.9011 0.8416 0.8683 17,717 -0.04(-4.41%)
Jul 09, 2010 0.8812 0.9109 0.8762 0.9084 5,803 +0.04(+4.26%)
Jul 08, 2010 0.9340 0.9340 0.8713 0.8713 5,858 -0.04(-4.86%)
Jul 07, 2010 0.9158 0.9356 0.8911 0.9158 23,182 +0.00(+0.00%)
Jul 06, 2010 0.9505 0.9505 0.8713 0.9158 25,824 +0.02(+2.55%)
Jul 02, 2010 0.8713 0.9406 0.8663 0.8930 11,641 +0.02(+2.80%)
Jul 01, 2010 0.9010 0.9010 0.8416 0.8687 5,811 -0.02(-2.51%)
Jun 29, 2010 1.099 0.8911 0.8911 0.8911 75,347 +0.01(+1.69%)
Jun 25, 2010 0.8934 0.8934 0.8762 0.8762 2,484 -0.03(-3.80%)
Jun 24, 2010 0.9109 0.9554 0.9059 0.9109 9,471 +0.00(+0.00%)
Jun 23, 2010 0.8663 0.9302 0.8416 0.9109 29,116 +0.04(+4.49%)
Jun 22, 2010 0.8960 0.9406 0.8713 0.8718 15,645 -0.06(-6.33%)
Jun 21, 2010 0.9257 0.9604 0.9257 0.9307 11,738 +0.04(+4.44%)
Jun 18, 2010 0.9141 0.9406 0.8911 0.8911 21,325 -0.06(-6.25%)
Jun 17, 2010 0.9158 1.015 0.8861 0.9505 38,019 +0.05(+6.08%)
Jun 16, 2010 0.8614 0.9549 0.8614 0.8960 46,873 +0.02(+2.26%)
Jun 15, 2010 0.9554 0.9554 0.8762 0.8762 16,693 -0.02(-2.26%)
Jun 14, 2010 0.9257 0.9406 0.8960 0.8965 34,413 -0.07(-7.13%)
Jun 11, 2010 0.9505 0.9901 0.9505 0.9653 22,396 -0.01(-1.52%)
Jun 10, 2010 0.9307 0.9802 0.9272 0.9802 64,037 +0.05(+5.04%)
Jun 09, 2010 0.9010 0.9601 0.8960 0.9331 29,088 -0.02(-2.20%)
Jun 08, 2010 0.9554 0.9653 0.9406 0.9541 26,329 -0.00(-0.14%)
Jun 07, 2010 1.030 1.030 0.9554 0.9555 2,375 +0.00(+0.01%)
Jun 04, 2010 0.9933 1.035 0.9554 0.9554 10,886 -0.05(-4.93%)
Jun 03, 2010 1.0000 1.005 0.9554 1.005 16,261 -0.04(-3.79%)
Jun 02, 2010 0.9852 1.045 0.9554 1.045 5,728 +0.04(+3.94%)
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.