Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

44.41 -0.23 (-0.50%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 1.144 1.198 1.109 1.153 140,920 +0.00(+0.17%)
May 23, 2011 1.153 1.153 1.124 1.151 16,517 +0.01(+1.13%)
May 20, 2011 1.119 1.139 1.114 1.139 13,126 +0.00(+0.00%)
May 19, 2011 1.148 1.153 1.089 1.139 41,158 +0.00(+0.00%)
May 18, 2011 1.139 1.139 1.134 1.139 18,438 +0.00(+0.44%)
May 17, 2011 1.109 1.158 1.108 1.134 23,299 +0.04(+4.09%)
May 16, 2011 1.109 1.139 1.089 1.089 34,773 -0.00(-0.00%)
May 13, 2011 1.109 1.109 1.089 1.089 1,818 +0.00(+0.00%)
May 12, 2011 1.089 1.099 1.059 1.089 12,098 +0.00(+0.00%)
May 11, 2011 1.094 1.094 1.059 1.089 2,537 +0.00(+0.46%)
May 10, 2011 1.059 1.089 1.059 1.084 8,383 -0.01(-0.64%)
May 09, 2011 1.079 1.094 1.079 1.091 14,558 +0.01(+1.10%)
May 06, 2011 1.074 1.098 1.064 1.079 20,228 +0.03(+2.83%)
May 05, 2011 1.084 1.098 1.045 1.049 15,408 -0.01(-1.40%)
May 04, 2011 1.074 1.089 1.064 1.064 11,552 -0.02(-2.27%)
May 03, 2011 1.084 1.127 1.049 1.089 44,214 +0.00(+0.00%)
May 02, 2011 1.099 1.124 1.049 1.089 27,157 +0.01(+0.92%)
Apr 29, 2011 1.094 1.094 1.079 1.079 29,848 -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 28,395 -0.05(-4.33%)
Apr 25, 2011 1.089 1.153 1.073 1.144 33,282 +0.05(+5.00%)
Apr 21, 2011 1.114 1.139 1.089 1.089 23,753 -0.02(-2.22%)
Apr 20, 2011 1.109 1.114 1.098 1.114 1,250 +0.01(+0.90%)
Apr 19, 2011 1.104 1.134 1.069 1.104 9,306 -0.02(-1.77%)
Apr 18, 2011 1.074 1.124 1.045 1.124 35,793 +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 23,309 +0.00(+0.05%)
Apr 13, 2011 1.089 1.089 1.089 1.089 1,818 -0.00(-0.00%)
Apr 12, 2011 1.089 1.099 1.064 1.089 12,362 -0.01(-0.90%)
Apr 11, 2011 1.089 1.110 1.074 1.099 50,814 -0.01(-1.33%)
Apr 08, 2011 1.163 1.163 1.104 1.114 25,848 -0.00(-0.44%)
Apr 07, 2011 1.106 1.138 1.106 1.119 18,974 -0.02(-1.74%)
Apr 06, 2011 1.089 1.139 1.089 1.139 36,637 +0.05(+4.54%)
Apr 05, 2011 1.094 1.124 1.079 1.089 53,464 -0.00(-0.45%)
Apr 04, 2011 1.144 1.144 1.074 1.094 27,553 -0.06(-5.56%)
Apr 01, 2011 1.139 1.158 1.094 1.158 14,530 +0.03(+3.08%)
Mar 31, 2011 1.144 1.144 1.069 1.124 8,227 -0.03(-2.57%)
Mar 30, 2011 1.153 1.158 1.074 1.153 63,641 +0.07(+6.39%)
Mar 29, 2011 1.124 1.148 1.084 1.084 35,694 -0.05(-4.78%)
Mar 28, 2011 1.119 1.139 1.079 1.139 14,657 +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 51,581 +0.01(+1.35%)
Mar 23, 2011 1.104 1.104 1.079 1.099 15,972 +0.00(+0.45%)
Mar 22, 2011 1.104 1.104 1.093 1.094 808 +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 16,992 +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(+0.91%)
Mar 11, 2011 1.114 1.114 1.067 1.094 17,837 +0.00(+0.00%)
Mar 10, 2011 1.099 1.104 1.089 1.094 19,743 -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 29,252 -0.01(-1.29%)
Mar 04, 2011 1.158 1.168 1.069 1.153 31,078 -0.01(-0.85%)
Mar 03, 2011 1.079 1.163 1.079 1.163 14,837 +0.07(+6.82%)
Mar 02, 2011 1.099 1.104 1.089 1.089 1,010 -0.02(-2.23%)
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.