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

Napco Sec Tech Inc (NQ: NSSC )

45.74 +0.44 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 30, 2014 3.069 3.094 3.045 3.060 16,989 +0.00(+0.16%)
May 29, 2014 3.045 3.094 3.045 3.055 20,831 -0.01(-0.48%)
May 28, 2014 3.094 3.094 3.040 3.069 12,056 -0.01(-0.32%)
May 27, 2014 3.055 3.089 3.035 3.079 23,572 +0.03(+1.14%)
May 23, 2014 3.015 3.045 3.045 3.045 18,179 +0.04(+1.49%)
May 22, 2014 3.055 3.055 3.000 3.000 1,593 -0.02(-0.82%)
May 21, 2014 2.946 3.025 2.946 3.025 37,388 +0.09(+3.21%)
May 20, 2014 3.025 3.035 2.884 2.931 38,608 -0.08(-2.79%)
May 19, 2014 2.881 3.055 2.881 3.015 48,558 +0.15(+5.36%)
May 16, 2014 2.921 2.970 2.857 2.861 73,264 -0.06(-2.20%)
May 15, 2014 2.911 2.951 2.911 2.926 3,385 -0.07(-2.48%)
May 14, 2014 3.050 3.055 2.961 3.000 43,941 -0.04(-1.46%)
May 13, 2014 2.946 3.055 2.922 3.045 51,564 +0.14(+4.95%)
May 12, 2014 2.916 2.961 2.871 2.901 27,303 +0.03(+1.03%)
May 09, 2014 3.020 3.020 2.871 2.871 15,361 -0.07(-2.52%)
May 08, 2014 2.753 3.089 2.738 2.946 105,821 +0.19(+7.01%)
May 07, 2014 2.729 2.881 2.728 2.753 21,479 +0.00(+0.00%)
May 06, 2014 2.728 2.924 2.728 2.753 34,162 +0.03(+1.27%)
May 05, 2014 2.916 2.916 2.664 2.718 114,596 -0.18(-6.31%)
May 02, 2014 2.861 2.941 2.688 2.901 59,413 +0.04(+1.38%)
May 01, 2014 2.959 2.959 2.861 2.861 15,779 -0.03(-1.03%)
Apr 30, 2014 2.881 2.896 2.847 2.891 42,840 -0.03(-1.18%)
Apr 29, 2014 2.936 2.962 2.852 2.926 19,215 -0.02(-0.67%)
Apr 28, 2014 2.951 2.980 2.896 2.946 111,008 -0.01(-0.33%)
Apr 25, 2014 2.970 2.980 2.904 2.956 82,259 -0.01(-0.50%)
Apr 24, 2014 2.970 2.990 2.943 2.970 61,447 +0.00(+0.17%)
Apr 23, 2014 2.970 2.990 2.901 2.965 45,064 -0.02(-0.66%)
Apr 22, 2014 2.906 3.005 2.902 2.985 200,056 +0.06(+2.20%)
Apr 21, 2014 2.901 2.936 2.883 2.921 63,112 -0.01(-0.34%)
Apr 17, 2014 2.926 2.931 2.931 2.931 48,680 -0.01(-0.50%)
Apr 16, 2014 2.961 2.961 2.852 2.946 38,392 +0.02(+0.68%)
Apr 15, 2014 3.069 3.069 2.847 2.926 234,446 -0.16(-5.14%)
Apr 14, 2014 3.030 3.109 3.030 3.084 51,483 +0.01(+0.32%)
Apr 11, 2014 3.030 3.119 3.030 3.074 37,362 +0.04(+1.31%)
Apr 10, 2014 3.208 3.208 3.030 3.035 111,568 -0.19(-5.98%)
Apr 09, 2014 3.149 3.233 3.109 3.228 62,928 +0.08(+2.52%)
Apr 08, 2014 3.109 3.163 3.109 3.149 47,088 +0.03(+1.11%)
Apr 07, 2014 3.233 3.233 3.109 3.114 100,093 -0.14(-4.41%)
Apr 04, 2014 3.317 3.322 3.228 3.258 31,341 -0.06(-1.79%)
Apr 03, 2014 3.327 3.329 3.300 3.317 15,361 -0.02(-0.59%)
Apr 02, 2014 3.317 3.386 3.297 3.337 20,415 +0.04(+1.20%)
Apr 01, 2014 3.263 3.347 3.258 3.297 21,463 +0.01(+0.45%)
Mar 31, 2014 3.332 3.347 3.238 3.282 53,449 -0.04(-1.34%)
Mar 28, 2014 3.326 3.362 3.292 3.327 24,719 +0.02(+0.60%)
Mar 27, 2014 3.223 3.352 3.223 3.307 35,479 +0.01(+0.30%)
Mar 26, 2014 3.342 3.342 3.274 3.297 22,817 -0.03(-0.89%)
Mar 25, 2014 3.302 3.366 3.248 3.327 22,477 +0.01(+0.45%)
Mar 24, 2014 3.490 3.490 3.277 3.312 42,961 -0.15(-4.43%)
Mar 21, 2014 3.465 3.485 3.411 3.465 68,051 +0.00(+0.00%)
Mar 20, 2014 3.307 3.465 3.307 3.465 215,743 +0.14(+4.17%)
Mar 19, 2014 3.302 3.337 3.292 3.327 139,360 -0.00(-0.15%)
Mar 18, 2014 3.302 3.337 3.253 3.332 86,458 +0.03(+0.90%)
Mar 17, 2014 3.347 3.357 3.282 3.302 31,005 -0.00(-0.15%)
Mar 14, 2014 3.317 3.342 3.248 3.307 82,263 -0.00(-0.15%)
Mar 13, 2014 3.441 3.441 3.267 3.312 296,350 -0.14(-4.15%)
Mar 12, 2014 3.406 3.461 3.397 3.456 38,271 +0.04(+1.31%)
Mar 11, 2014 3.480 3.480 3.406 3.411 39,228 -0.03(-0.86%)
Mar 10, 2014 3.446 3.456 3.396 3.441 66,641 -0.00(-0.14%)
Mar 07, 2014 3.451 3.490 3.396 3.446 41,905 +0.00(+0.14%)
Mar 06, 2014 3.421 3.495 3.421 3.441 25,602 +0.00(+0.00%)
Mar 05, 2014 3.480 3.480 3.421 3.441 21,089 -0.01(-0.29%)
Mar 04, 2014 3.466 3.520 3.396 3.451 85,903 -0.01(-0.43%)
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.