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

Napco Sec Tech Inc (NQ: NSSC )

44.81 -0.84 (-1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2011 1.253 1.337 1.213 1.311 37,921 +0.04(+2.91%)
Aug 30, 2011 1.267 1.307 1.204 1.274 44,969 -0.04(-3.23%)
Aug 29, 2011 1.267 1.317 1.262 1.317 20,843 +0.07(+5.56%)
Aug 26, 2011 1.256 1.256 1.248 1.248 1,131 -0.01(-1.18%)
Aug 25, 2011 1.287 1.287 1.262 1.262 4,039 -0.01(-0.97%)
Aug 24, 2011 1.307 1.310 1.253 1.275 18,550 -0.06(-4.28%)
Aug 23, 2011 1.307 1.337 1.304 1.332 8,330 -0.00(-0.11%)
Aug 22, 2011 1.352 1.352 1.253 1.333 6,174 -0.02(-1.36%)
Aug 19, 2011 1.352 1.352 1.282 1.352 9,622 +0.02(+1.87%)
Aug 18, 2011 1.332 1.356 1.253 1.327 15,517 -0.02(-1.47%)
Aug 17, 2011 1.337 1.371 1.322 1.347 8,483 -0.00(-0.37%)
Aug 16, 2011 1.332 1.352 1.263 1.352 1,906 +0.08(+6.23%)
Aug 15, 2011 1.287 1.361 1.243 1.272 16,250 -0.03(-2.28%)
Aug 12, 2011 1.144 1.302 1.144 1.302 31,161 +0.11(+9.58%)
Aug 11, 2011 1.188 1.213 1.173 1.188 30,426 -0.02(-2.04%)
Aug 10, 2011 1.213 1.297 1.168 1.213 96,770 -0.01(-0.81%)
Aug 09, 2011 1.168 1.238 1.144 1.223 66,885 -0.01(-1.20%)
Aug 08, 2011 1.193 1.262 1.144 1.238 68,988 -0.03(-2.72%)
Aug 05, 2011 1.248 1.272 1.183 1.272 38,954 -0.01(-0.77%)
Aug 04, 2011 1.238 1.282 1.178 1.282 30,191 +0.04(+3.19%)
Aug 03, 2011 1.243 1.277 1.188 1.243 47,791 -0.01(-0.79%)
Aug 02, 2011 1.253 1.257 1.213 1.253 71,280 -0.02(-1.94%)
Aug 01, 2011 1.272 1.287 1.243 1.277 11,349 -0.00(-0.39%)
Jul 29, 2011 1.317 1.337 1.277 1.282 3,979 -0.04(-3.36%)
Jul 28, 2011 1.243 1.347 1.243 1.327 28,084 +0.07(+5.51%)
Jul 27, 2011 1.277 1.277 1.238 1.257 30,001 -0.02(-1.55%)
Jul 26, 2011 1.287 1.287 1.243 1.277 41,889 -0.03(-2.27%)
Jul 25, 2011 1.307 1.332 1.277 1.307 15,361 +0.01(+0.76%)
Jul 22, 2011 1.307 1.361 1.297 1.297 54,774 -0.04(-2.86%)
Jul 21, 2011 1.337 1.352 1.322 1.335 32,415 -0.00(-0.11%)
Jul 20, 2011 1.356 1.361 1.336 1.337 13,026 +0.00(+0.00%)
Jul 19, 2011 1.317 1.373 1.317 1.337 37,544 -0.00(-0.37%)
Jul 18, 2011 1.361 1.366 1.292 1.342 152,198 -0.04(-3.21%)
Jul 15, 2011 1.366 1.391 1.366 1.386 19,768 -0.00(-0.36%)
Jul 14, 2011 1.416 1.416 1.376 1.391 18,086 -0.03(-2.43%)
Jul 13, 2011 1.411 1.436 1.391 1.426 67,960 +0.03(+2.49%)
Jul 12, 2011 1.386 1.391 1.381 1.391 2,019 +0.00(+0.00%)
Jul 11, 2011 1.391 1.391 1.376 1.391 1,767 +0.00(+0.04%)
Jul 08, 2011 1.396 1.396 1.377 1.391 5,502 -0.00(-0.04%)
Jul 07, 2011 1.406 1.423 1.371 1.391 15,704 -0.03(-2.43%)
Jul 06, 2011 1.436 1.436 1.411 1.426 14,282 +0.00(+0.00%)
Jul 05, 2011 1.465 1.465 1.418 1.426 34,348 -0.01(-1.03%)
Jul 01, 2011 1.451 1.451 1.396 1.441 12,559 -0.03(-2.02%)
Jun 30, 2011 1.470 1.485 1.453 1.470 16,605 -0.00(-0.34%)
Jun 29, 2011 1.456 1.495 1.401 1.475 27,190 +0.04(+2.76%)
Jun 28, 2011 1.470 1.485 1.411 1.436 18,078 -0.01(-0.68%)
Jun 27, 2011 1.485 1.490 1.446 1.446 89,696 -0.04(-2.67%)
Jun 24, 2011 1.411 1.485 1.391 1.485 108,261 +0.07(+5.26%)
Jun 23, 2011 1.411 1.411 1.381 1.411 15,537 +0.03(+2.15%)
Jun 22, 2011 1.411 1.411 1.381 1.381 43,280 -0.01(-1.06%)
Jun 21, 2011 1.361 1.396 1.342 1.396 73,731 +0.04(+2.92%)
Jun 20, 2011 1.352 1.381 1.332 1.356 53,237 +0.00(+0.37%)
Jun 17, 2011 1.287 1.352 1.287 1.352 21,399 +0.05(+4.19%)
Jun 16, 2011 1.322 1.352 1.277 1.297 37,780 -0.02(-1.87%)
Jun 15, 2011 1.262 1.352 1.262 1.322 43,519 +0.06(+5.12%)
Jun 14, 2011 1.282 1.361 1.257 1.257 54,182 -0.02(-1.93%)
Jun 13, 2011 1.352 1.356 1.267 1.282 143,539 +0.03(+2.37%)
Jun 10, 2011 1.193 1.253 1.183 1.253 70,046 +0.06(+4.98%)
Jun 09, 2011 1.144 1.193 1.144 1.193 55,949 +0.05(+4.79%)
Jun 08, 2011 1.139 1.139 1.124 1.139 2,975 +0.02(+1.77%)
Jun 07, 2011 1.158 1.178 1.119 1.119 3,231 -0.04(-3.42%)
Jun 06, 2011 1.139 1.183 1.104 1.158 47,726 -0.02(-1.68%)
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.