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

Napco Sec Tech Inc (NQ: NSSC )

44.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2013 2.079 2.099 2.055 2.099 0 +0.02(+0.95%)
Apr 29, 2013 2.045 2.079 2.040 2.079 24,842 +0.04(+2.19%)
Apr 26, 2013 2.050 2.074 2.030 2.035 25,172 +0.00(+0.24%)
Apr 25, 2013 2.064 2.079 2.030 2.030 0 -0.01(-0.73%)
Apr 24, 2013 2.045 2.064 1.996 2.045 0 +0.05(+2.74%)
Apr 23, 2013 2.005 2.005 1.990 1.990 5,055 +0.00(+0.00%)
Apr 22, 2013 1.990 2.005 1.990 1.990 5,302 +0.00(+0.00%)
Apr 19, 2013 2.005 2.005 1.990 1.990 12,832 -0.01(-0.49%)
Apr 18, 2013 2.005 2.005 1.972 2.000 20,730 +0.00(+0.00%)
Apr 17, 2013 1.990 2.005 1.985 2.000 34,633 +0.01(+0.50%)
Apr 16, 2013 1.990 1.992 1.985 1.990 16,161 +0.00(+0.25%)
Apr 15, 2013 1.970 1.990 1.970 1.985 34,072 -0.00(-0.00%)
Apr 12, 2013 1.975 1.990 1.970 1.985 174,581 -0.00(-0.25%)
Apr 11, 2013 1.956 1.990 1.956 1.990 29,044 +0.03(+1.77%)
Apr 10, 2013 1.965 1.980 1.931 1.956 62,837 +0.02(+1.02%)
Apr 09, 2013 1.951 1.960 1.931 1.936 14,543 +0.00(+0.00%)
Apr 08, 2013 1.980 1.980 1.906 1.936 19,280 -0.04(-2.01%)
Apr 05, 2013 1.965 1.975 1.965 1.975 15,339 +0.02(+1.01%)
Apr 04, 2013 1.980 1.980 1.946 1.956 27,535 +0.00(+0.00%)
Apr 03, 2013 1.980 1.988 1.956 1.956 37,774 -0.02(-1.25%)
Apr 02, 2013 1.980 1.990 1.980 1.980 3,767 +0.00(+0.00%)
Apr 01, 2013 1.960 1.988 1.956 1.980 28,620 +0.00(+0.00%)
Mar 28, 2013 1.990 1.990 1.951 1.980 66,865 -0.01(-0.50%)
Mar 27, 2013 1.980 1.990 1.975 1.990 12,487 +0.00(+0.00%)
Mar 26, 2013 1.980 1.990 1.827 1.990 63,778 +0.02(+1.26%)
Mar 25, 2013 1.956 2.005 1.956 1.965 11,925 -0.01(-0.75%)
Mar 22, 2013 1.980 2.005 1.975 1.980 26,713 -0.01(-0.74%)
Mar 21, 2013 2.005 2.020 1.995 1.995 35,645 -0.01(-0.50%)
Mar 20, 2013 2.000 2.005 2.000 2.005 59,278 +0.00(+0.25%)
Mar 19, 2013 2.005 2.005 1.995 2.000 4,817 +0.01(+0.49%)
Mar 18, 2013 1.990 1.992 1.990 1.990 34,471 +0.00(+0.00%)
Mar 15, 2013 2.005 2.005 1.985 1.990 10,505 -0.01(-0.49%)
Mar 14, 2013 1.990 2.000 1.990 2.000 9,020 -0.01(-0.74%)
Mar 13, 2013 1.980 2.030 1.975 2.015 19,896 +0.03(+1.50%)
Mar 12, 2013 1.980 1.990 1.980 1.985 35,059 -0.04(-1.96%)
Mar 11, 2013 1.990 2.025 1.886 2.025 35,318 +0.05(+2.76%)
Mar 08, 2013 1.970 1.980 1.956 1.970 29,803 +0.02(+1.27%)
Mar 07, 2013 1.926 1.975 1.911 1.946 96,808 +0.04(+2.08%)
Mar 06, 2013 1.906 1.916 1.901 1.906 17,617 +0.00(+0.26%)
Mar 05, 2013 1.906 1.911 1.857 1.901 35,158 +0.02(+1.05%)
Mar 04, 2013 1.891 1.906 1.857 1.881 21,578 +0.01(+0.80%)
Mar 01, 2013 1.876 1.906 1.866 1.866 8,837 +0.00(+0.00%)
Feb 28, 2013 1.861 1.876 1.857 1.866 12,321 +0.01(+0.53%)
Feb 27, 2013 1.857 1.857 1.852 1.857 25,251 -0.01(-0.53%)
Feb 26, 2013 1.886 1.886 1.787 1.866 66,536 +0.00(+0.27%)
Feb 25, 2013 1.802 1.866 1.802 1.861 68,418 +0.04(+2.24%)
Feb 22, 2013 1.782 1.822 1.738 1.821 130,999 +0.04(+2.15%)
Feb 21, 2013 1.782 1.782 1.782 1.782 1,211 -0.01(-0.82%)
Feb 20, 2013 1.797 1.797 1.797 1.797 201 +0.00(+0.28%)
Feb 19, 2013 1.782 1.807 1.748 1.792 18,684 +0.01(+0.56%)
Feb 15, 2013 1.787 1.787 1.782 1.782 4,647 -0.01(-0.55%)
Feb 14, 2013 1.782 1.797 1.782 1.792 35,154 +0.01(+0.84%)
Feb 13, 2013 1.767 1.782 1.767 1.777 12,703 +0.02(+1.13%)
Feb 12, 2013 1.792 1.797 1.728 1.758 609,236 +0.03(+1.49%)
Feb 11, 2013 1.733 1.802 1.639 1.732 72,765 -0.01(-0.75%)
Feb 08, 2013 1.743 1.772 1.728 1.745 22,932 -0.03(-1.82%)
Feb 07, 2013 1.782 1.787 1.748 1.777 34,136 -0.00(-0.28%)
Feb 06, 2013 1.782 1.782 1.782 1.782 201 +0.01(+0.84%)
Feb 04, 2013 1.786 1.786 1.767 1.767 11,638 -0.01(-0.83%)
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.