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

Napco Sec Tech Inc (NQ: NSSC )

45.15 +0.34 (+0.76%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 17, 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 (%)
Sep 30, 2011 1.178 1.208 1.124 1.134 83,515 -0.06(-4.98%)
Sep 29, 2011 1.188 1.257 1.119 1.193 19,043 -0.00(-0.41%)
Sep 28, 2011 1.079 1.203 1.079 1.198 18,221 +0.03(+2.98%)
Sep 27, 2011 1.149 1.213 1.083 1.163 36,263 +0.02(+2.17%)
Sep 26, 2011 1.139 1.267 0.8911 1.139 103,468 +0.01(+0.88%)
Sep 23, 2011 1.149 1.163 1.129 1.129 23,037 -0.06(-5.00%)
Sep 22, 2011 1.198 1.198 1.168 1.188 4,645 -0.07(-5.51%)
Sep 21, 2011 1.257 1.287 1.193 1.257 40,103 +0.00(+0.00%)
Sep 20, 2011 1.287 1.307 1.238 1.257 23,673 -0.05(-3.79%)
Sep 19, 2011 1.327 1.327 1.248 1.307 43,036 -0.03(-2.58%)
Sep 16, 2011 1.243 1.342 1.243 1.342 40,052 +0.10(+7.97%)
Sep 15, 2011 1.287 1.287 1.243 1.243 9,182 -0.05(-3.61%)
Sep 14, 2011 1.302 1.361 1.238 1.289 22,037 -0.09(-6.33%)
Sep 13, 2011 1.282 1.386 1.218 1.376 80,196 +0.09(+6.92%)
Sep 12, 2011 1.361 1.361 1.238 1.287 40,974 -0.01(-1.14%)
Sep 09, 2011 1.228 1.307 1.218 1.302 8,114 +0.07(+5.62%)
Sep 08, 2011 1.253 1.262 1.228 1.233 13,975 -0.05(-4.23%)
Sep 07, 2011 1.257 1.317 1.233 1.287 5,655 +0.02(+1.56%)
Sep 06, 2011 1.267 1.267 1.223 1.267 2,932 -0.02(-1.54%)
Sep 02, 2011 1.238 1.327 1.213 1.287 12,953 -0.01(-0.76%)
Sep 01, 2011 1.253 1.322 1.193 1.297 43,000 -0.01(-1.09%)
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%)
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.