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 29, 2014 2.460 2.460 2.460 2.460 85,644 +0.01(+0.61%)
Aug 28, 2014 2.406 2.460 2.406 2.446 27,079 -0.01(-0.60%)
Aug 27, 2014 2.525 2.550 2.411 2.460 66,932 -0.05(-1.97%)
Aug 26, 2014 2.416 2.550 2.416 2.510 343,723 +0.09(+3.89%)
Aug 25, 2014 2.470 2.470 2.406 2.416 68,608 -0.02(-1.01%)
Aug 22, 2014 2.457 2.460 2.441 2.441 7,162 -0.00(-0.20%)
Aug 21, 2014 2.440 2.451 2.440 2.446 6,027 +0.01(+0.41%)
Aug 20, 2014 2.440 2.441 2.429 2.436 19,938 +0.01(+0.37%)
Aug 19, 2014 2.439 2.441 2.426 2.427 12,321 -0.01(-0.57%)
Aug 18, 2014 2.468 2.468 2.431 2.441 27,733 +0.00(+0.00%)
Aug 15, 2014 2.470 2.475 2.426 2.441 30,038 +0.00(+0.10%)
Aug 14, 2014 2.451 2.451 2.431 2.438 19,904 -0.02(-0.91%)
Aug 13, 2014 2.451 2.469 2.451 2.460 22,099 +0.00(+0.20%)
Aug 12, 2014 2.460 2.475 2.451 2.456 28,288 -0.01(-0.60%)
Aug 11, 2014 2.441 2.475 2.441 2.470 47,702 +0.02(+0.81%)
Aug 08, 2014 2.470 2.480 2.416 2.451 15,755 -0.01(-0.40%)
Aug 07, 2014 2.441 2.460 2.401 2.460 20,005 +0.04(+1.64%)
Aug 06, 2014 2.406 2.453 2.395 2.421 65,992 +0.04(+1.66%)
Aug 05, 2014 2.371 2.389 2.366 2.381 13,145 +0.01(+0.63%)
Aug 04, 2014 2.342 2.386 2.342 2.366 46,482 +0.01(+0.63%)
Aug 01, 2014 2.386 2.416 2.352 2.352 15,712 -0.04(-1.66%)
Jul 31, 2014 2.478 2.515 2.391 2.391 83,515 -0.05(-2.23%)
Jul 30, 2014 2.449 2.480 2.446 2.446 25,570 +0.00(+0.20%)
Jul 29, 2014 2.426 2.500 2.426 2.441 21,207 +0.02(+0.82%)
Jul 28, 2014 2.451 2.470 2.421 2.421 39,471 -0.03(-1.21%)
Jul 25, 2014 2.525 2.527 2.446 2.451 90,419 -0.10(-3.88%)
Jul 24, 2014 2.564 2.564 2.480 2.550 43,650 +0.02(+0.78%)
Jul 23, 2014 2.515 2.634 2.510 2.530 62,821 +0.03(+1.19%)
Jul 22, 2014 2.451 2.540 2.451 2.500 69,691 +0.07(+2.85%)
Jul 21, 2014 2.451 2.458 2.431 2.431 54,307 -0.02(-0.81%)
Jul 18, 2014 2.465 2.465 2.431 2.451 13,351 -0.03(-1.20%)
Jul 17, 2014 2.525 2.525 2.426 2.480 109,671 -0.02(-0.79%)
Jul 16, 2014 2.456 2.500 2.456 2.500 7,859 +0.01(+0.40%)
Jul 15, 2014 2.480 2.500 2.441 2.490 31,472 +0.01(+0.60%)
Jul 14, 2014 2.525 2.525 2.446 2.475 85,600 -0.06(-2.34%)
Jul 11, 2014 2.564 2.571 2.503 2.535 31,835 -0.03(-1.16%)
Jul 10, 2014 2.574 2.574 2.490 2.564 32,435 -0.01(-0.58%)
Jul 09, 2014 2.550 2.599 2.540 2.579 31,579 +0.05(+1.96%)
Jul 08, 2014 2.614 2.696 2.446 2.530 51,744 -0.07(-2.67%)
Jul 07, 2014 2.629 2.673 2.599 2.599 52,267 -0.07(-2.78%)
Jul 03, 2014 2.718 2.673 2.673 2.673 12,927 +0.02(+0.75%)
Jul 02, 2014 2.713 2.723 2.624 2.654 27,472 -0.03(-1.29%)
Jul 01, 2014 2.708 2.733 2.688 2.688 26,893 +0.00(+0.00%)
Jun 30, 2014 2.688 2.762 2.688 2.688 20,702 +0.00(+0.18%)
Jun 27, 2014 2.500 2.683 2.498 2.683 53,933 +0.21(+8.40%)
Jun 26, 2014 2.535 2.550 2.470 2.475 215,994 -0.09(-3.47%)
Jun 25, 2014 2.525 2.609 2.515 2.564 168,180 +0.05(+1.97%)
Jun 24, 2014 2.535 2.564 2.475 2.515 174,414 +0.00(+0.00%)
Jun 23, 2014 2.550 2.555 2.500 2.515 81,622 -0.00(-0.20%)
Jun 20, 2014 2.698 2.718 2.436 2.520 232,682 -0.15(-5.74%)
Jun 19, 2014 2.758 2.822 2.659 2.673 99,666 -0.10(-3.74%)
Jun 18, 2014 2.698 2.777 2.698 2.777 54,610 +0.13(+4.86%)
Jun 17, 2014 2.728 2.792 2.614 2.649 73,510 -0.10(-3.60%)
Jun 16, 2014 2.782 2.787 2.701 2.748 38,085 -0.03(-1.07%)
Jun 13, 2014 2.822 2.842 2.767 2.777 40,398 -0.02(-0.71%)
Jun 12, 2014 2.857 2.891 2.772 2.797 23,620 -0.08(-2.75%)
Jun 11, 2014 2.970 2.970 2.837 2.876 42,258 -0.09(-3.00%)
Jun 10, 2014 2.906 2.965 2.912 2.965 60,573 +0.02(+0.67%)
Jun 06, 2014 2.973 2.973 2.891 2.946 9,071 -0.00(-0.17%)
Jun 05, 2014 2.990 2.990 2.876 2.951 78,776 -0.04(-1.32%)
Jun 04, 2014 3.045 3.045 2.946 2.990 37,715 -0.05(-1.79%)
Jun 03, 2014 3.104 3.104 3.045 3.045 5,197 -0.03(-0.97%)
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.