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

Napco Sec Tech Inc (NQ: NSSC )

43.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 27, 2015 2.698 2.748 2.629 2.748 14,262 +0.05(+1.83%)
Feb 26, 2015 2.609 2.748 2.609 2.698 20,714 -0.02(-0.91%)
Feb 25, 2015 2.753 2.753 2.426 2.723 41,477 +0.02(+0.73%)
Feb 24, 2015 2.605 2.708 2.605 2.703 16,648 +0.04(+1.49%)
Feb 23, 2015 2.693 2.698 2.604 2.663 14,381 +0.01(+0.37%)
Feb 20, 2015 2.767 2.767 2.654 2.654 28,042 -0.16(-5.80%)
Feb 19, 2015 2.762 2.817 2.718 2.817 75,874 +0.05(+1.97%)
Feb 18, 2015 2.718 2.762 2.708 2.762 36,358 +0.05(+1.82%)
Feb 17, 2015 2.663 2.713 2.644 2.713 43,658 +0.07(+2.62%)
Feb 13, 2015 2.599 2.644 2.644 2.644 48,276 +0.05(+2.10%)
Feb 12, 2015 2.545 2.599 2.525 2.589 97,693 +0.04(+1.75%)
Feb 11, 2015 2.520 2.545 2.495 2.545 14,834 +0.07(+2.80%)
Feb 10, 2015 2.391 2.520 2.391 2.475 47,686 +0.12(+5.26%)
Feb 09, 2015 2.520 2.569 2.238 2.352 145,442 -0.09(-3.65%)
Feb 06, 2015 2.510 2.510 2.416 2.441 23,124 -0.06(-2.38%)
Feb 05, 2015 2.381 2.505 2.381 2.500 25,182 +0.13(+5.65%)
Feb 04, 2015 2.372 2.372 2.366 2.366 2,605 -0.08(-3.19%)
Feb 03, 2015 2.366 2.451 2.366 2.444 11,061 +0.00(+0.15%)
Feb 02, 2015 2.441 2.451 2.416 2.441 9,043 -0.02(-0.80%)
Jan 30, 2015 2.446 2.510 2.436 2.460 23,420 +0.02(+1.02%)
Jan 29, 2015 2.391 2.500 2.312 2.436 26,961 +0.01(+0.61%)
Jan 28, 2015 2.307 2.475 2.307 2.421 22,457 +0.08(+3.38%)
Jan 27, 2015 2.337 2.347 2.292 2.342 5,354 -0.01(-0.63%)
Jan 26, 2015 2.442 2.446 2.342 2.357 12,123 +0.02(+0.85%)
Jan 23, 2015 2.366 2.371 2.327 2.337 25,784 -0.09(-3.67%)
Jan 22, 2015 2.361 2.446 2.352 2.426 18,320 +0.07(+2.94%)
Jan 21, 2015 2.401 2.441 2.357 2.357 5,142 -0.03(-1.24%)
Jan 20, 2015 2.376 2.401 2.376 2.386 7,326 +0.03(+1.47%)
Jan 16, 2015 2.361 2.381 2.267 2.352 21,851 +0.06(+2.66%)
Jan 15, 2015 2.446 2.446 2.262 2.291 33,884 -0.15(-5.96%)
Jan 14, 2015 2.394 2.515 2.366 2.436 19,227 +0.05(+2.07%)
Jan 13, 2015 2.386 2.520 2.371 2.386 30,298 -0.06(-2.63%)
Jan 12, 2015 2.495 2.495 2.438 2.451 22,633 -0.01(-0.60%)
Jan 09, 2015 2.460 2.480 2.362 2.465 46,171 +0.04(+1.84%)
Jan 08, 2015 2.409 2.460 2.391 2.421 20,413 +0.04(+1.88%)
Jan 07, 2015 2.342 2.421 2.327 2.376 30,462 +0.02(+1.05%)
Jan 06, 2015 2.352 2.381 2.352 2.352 9,635 +0.00(+0.06%)
Jan 05, 2015 2.327 2.350 2.327 2.350 6,593 +0.02(+1.00%)
Jan 02, 2015 2.327 2.339 2.327 2.327 3,284 +0.00(+0.00%)
Dec 31, 2014 2.366 2.327 2.327 2.327 63,021 -0.03(-1.47%)
Dec 30, 2014 2.307 2.366 2.302 2.361 11,095 -0.00(-0.21%)
Dec 29, 2014 2.302 2.381 2.302 2.366 35,588 +0.09(+3.91%)
Dec 26, 2014 2.292 2.322 2.262 2.277 86,501 -0.01(-0.43%)
Dec 24, 2014 2.253 2.287 2.287 2.287 36,156 +0.03(+1.54%)
Dec 23, 2014 2.218 2.262 2.203 2.253 170,927 +0.02(+1.11%)
Dec 22, 2014 2.262 2.262 2.228 2.228 51,812 -0.04(-1.96%)
Dec 19, 2014 2.193 2.272 2.188 2.272 65,154 +0.06(+2.91%)
Dec 18, 2014 2.188 2.223 2.141 2.208 127,584 -0.01(-0.67%)
Dec 17, 2014 2.149 2.228 2.129 2.223 54,430 +0.06(+2.75%)
Dec 16, 2014 2.129 2.183 2.129 2.163 16,838 +0.04(+1.86%)
Dec 15, 2014 2.134 2.188 2.069 2.124 87,949 -0.01(-0.44%)
Dec 12, 2014 2.210 2.210 2.119 2.133 17,710 -0.05(-2.07%)
Dec 11, 2014 2.168 2.231 2.154 2.178 24,665 -0.03(-1.57%)
Dec 10, 2014 2.228 2.253 2.134 2.213 28,737 -0.03(-1.32%)
Dec 09, 2014 2.248 2.248 2.228 2.243 15,860 -0.01(-0.66%)
Dec 08, 2014 2.282 2.287 2.242 2.258 36,768 +0.00(+0.22%)
Dec 05, 2014 2.258 2.287 2.228 2.253 47,403 +0.02(+0.89%)
Dec 04, 2014 2.243 2.317 2.168 2.233 122,312 -0.04(-1.74%)
Dec 03, 2014 2.297 2.297 2.208 2.272 32,454 +0.00(+0.00%)
Dec 02, 2014 2.188 2.297 2.188 2.272 13,468 +0.02(+1.10%)
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.