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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 1.634 1.668 1.624 1.668 38,568 +0.05(+3.06%)
Nov 29, 2012 1.559 1.619 1.559 1.619 31,892 +0.05(+2.92%)
Nov 28, 2012 1.535 1.573 1.535 1.573 25,927 +0.04(+2.49%)
Nov 27, 2012 1.535 1.537 1.535 1.535 21,208 -0.01(-0.64%)
Nov 26, 2012 1.535 1.549 1.535 1.545 21,804 +0.00(+0.32%)
Nov 23, 2012 1.540 1.540 1.540 1.540 404 +0.00(+0.00%)
Nov 21, 2012 1.535 1.559 1.535 1.540 35,399 +0.00(+0.32%)
Nov 20, 2012 1.535 1.535 1.535 1.535 4,040 -0.03(-1.90%)
Nov 19, 2012 1.540 1.574 1.535 1.564 4,444 -0.01(-0.63%)
Nov 16, 2012 1.535 1.574 1.485 1.574 37,760 +0.05(+2.95%)
Nov 15, 2012 1.520 1.549 1.480 1.529 30,878 -0.03(-1.62%)
Nov 14, 2012 1.535 1.599 1.436 1.554 212,278 +0.01(+0.96%)
Nov 13, 2012 1.545 1.574 1.535 1.540 23,028 -0.02(-1.27%)
Nov 12, 2012 1.545 1.629 1.545 1.559 42,701 -0.06(-3.67%)
Nov 09, 2012 1.658 1.683 1.609 1.619 56,682 -0.06(-3.82%)
Nov 08, 2012 1.678 1.683 1.634 1.683 9,387 +0.05(+3.03%)
Nov 07, 2012 1.634 1.678 1.634 1.634 36,332 -0.02(-1.49%)
Nov 06, 2012 1.663 1.663 1.624 1.658 5,547 -0.00(-0.30%)
Nov 05, 2012 1.663 1.683 1.658 1.663 7,595 -0.01(-0.84%)
Nov 02, 2012 1.619 1.677 1.619 1.677 4,040 +0.05(+2.99%)
Nov 01, 2012 1.683 1.683 1.629 1.629 16,182 -0.05(-2.95%)
Oct 31, 2012 1.658 1.678 1.609 1.678 36,736 -0.00(-0.29%)
Oct 26, 2012 1.658 1.683 1.683 1.683 74,539 +0.02(+1.49%)
Oct 25, 2012 1.634 1.658 1.634 1.658 5,573 +0.02(+1.21%)
Oct 24, 2012 1.678 1.678 1.619 1.639 20,052 -0.03(-2.07%)
Oct 23, 2012 1.629 1.673 1.614 1.673 18,786 +0.01(+0.84%)
Oct 19, 2012 1.708 1.708 1.658 1.659 14,671 -0.03(-2.00%)
Oct 18, 2012 1.683 1.723 1.683 1.693 7,514 -0.00(-0.29%)
Oct 17, 2012 1.683 1.698 1.668 1.698 63,556 -0.02(-1.15%)
Oct 16, 2012 1.723 1.728 1.668 1.718 10,997 +0.02(+1.17%)
Oct 15, 2012 1.698 1.715 1.658 1.698 14,968 -0.01(-0.87%)
Oct 12, 2012 1.716 1.716 1.658 1.713 9,999 -0.01(-0.57%)
Oct 11, 2012 1.723 1.723 1.688 1.723 11,528 +0.03(+1.68%)
Oct 10, 2012 1.703 1.723 1.688 1.694 7,635 +0.03(+1.86%)
Oct 09, 2012 1.688 1.723 1.663 1.663 31,625 -0.06(-3.45%)
Oct 08, 2012 1.713 1.723 1.703 1.723 11,918 +0.00(+0.00%)
Oct 05, 2012 1.683 1.723 1.683 1.723 27,201 +0.06(+3.57%)
Oct 04, 2012 1.678 1.718 1.658 1.663 23,287 -0.02(-1.18%)
Oct 03, 2012 1.678 1.683 1.658 1.683 4,747 -0.02(-1.16%)
Oct 02, 2012 1.668 1.703 1.658 1.703 24,432 +0.01(+0.58%)
Oct 01, 2012 1.658 1.698 1.658 1.693 1,212 +0.02(+1.48%)
Sep 28, 2012 1.634 1.673 1.634 1.668 11,877 +0.03(+1.81%)
Sep 27, 2012 1.673 1.678 1.634 1.639 15,934 +0.00(+0.30%)
Sep 26, 2012 1.708 1.708 1.634 1.634 45,855 -0.06(-3.51%)
Sep 25, 2012 1.703 1.718 1.693 1.693 56,561 -0.01(-0.58%)
Sep 24, 2012 1.673 1.703 1.639 1.703 38,199 +0.01(+0.88%)
Sep 21, 2012 1.703 1.703 1.634 1.688 29,195 +0.00(+0.29%)
Sep 20, 2012 1.683 1.692 1.634 1.683 66,366 +0.03(+1.80%)
Sep 19, 2012 1.535 1.673 1.535 1.653 66,419 +0.09(+6.03%)
Sep 18, 2012 1.584 1.634 1.559 1.559 33,367 -0.01(-0.89%)
Sep 17, 2012 1.554 1.634 1.535 1.573 12,693 +0.04(+2.45%)
Sep 14, 2012 1.545 1.574 1.535 1.536 9,659 +0.01(+0.40%)
Sep 13, 2012 1.505 1.530 1.490 1.530 8,003 +0.04(+2.66%)
Sep 12, 2012 1.485 1.510 1.475 1.490 113,566 +0.01(+1.01%)
Sep 11, 2012 1.569 1.584 1.460 1.475 65,431 -0.08(-5.25%)
Sep 10, 2012 1.644 1.683 1.535 1.557 92,267 -0.09(-5.27%)
Sep 07, 2012 1.639 1.653 1.599 1.644 11,514 -0.01(-0.60%)
Sep 06, 2012 1.653 1.653 1.584 1.653 51,006 +0.00(+0.00%)
Sep 05, 2012 1.609 1.658 1.609 1.653 16,229 +0.06(+4.08%)
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.