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

Napco Sec Tech Inc (NQ: NSSC )

41.75 +1.55 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 29, 2010 0.8515 0.8862 0.8417 0.8738 28,719 +0.04(+5.06%)
Oct 28, 2010 0.8763 0.8862 0.8169 0.8317 74,850 -0.03(-3.45%)
Oct 27, 2010 0.8713 0.8862 0.8466 0.8614 28,553 -0.00(-0.57%)
Oct 25, 2010 0.8565 0.8688 0.8367 0.8664 21,285 -0.00(-0.28%)
Oct 22, 2010 0.8573 0.8688 0.8416 0.8688 8,392 -0.00(-0.06%)
Oct 21, 2010 0.8763 0.8763 0.8614 0.8693 717 +0.02(+2.09%)
Oct 20, 2010 0.8466 0.8713 0.8466 0.8515 4,332 -0.00(-0.58%)
Oct 19, 2010 0.8565 0.8862 0.8565 0.8565 11,317 -0.00(-0.57%)
Oct 18, 2010 0.8862 0.8911 0.8614 0.8614 6,294 -0.01(-1.14%)
Oct 15, 2010 0.8614 0.8812 0.8565 0.8713 11,442 +0.01(+1.15%)
Oct 14, 2010 0.8664 0.8911 0.8614 0.8614 19,768 -0.03(-3.33%)
Oct 13, 2010 0.8565 0.8911 0.8565 0.8911 5,863 +0.02(+2.39%)
Oct 12, 2010 0.8862 0.8911 0.8614 0.8703 5,132 -0.02(-2.33%)
Oct 11, 2010 0.9060 0.9060 0.8565 0.8911 21,861 +0.03(+4.05%)
Oct 08, 2010 0.8713 0.8809 0.8565 0.8565 6,685 -0.01(-1.14%)
Oct 07, 2010 0.8713 0.9258 0.8614 0.8664 38,049 +0.00(+0.00%)
Oct 06, 2010 0.8763 0.8763 0.8664 0.8664 26,739 -0.00(-0.57%)
Oct 05, 2010 0.8862 0.9059 0.8664 0.8713 31,850 +0.00(+0.00%)
Oct 04, 2010 0.8713 0.8941 0.8713 0.8713 4,373 -0.03(-3.30%)
Oct 01, 2010 0.9208 0.9209 0.8961 0.9010 2,648 -0.06(-6.67%)
Sep 30, 2010 0.9654 0.9654 0.8664 0.9654 41,238 +0.01(+1.04%)
Sep 29, 2010 0.9357 0.9802 0.9159 0.9555 16,884 +0.02(+2.66%)
Sep 28, 2010 0.8763 0.9382 0.8763 0.9307 19,601 +0.07(+8.67%)
Sep 27, 2010 0.8813 0.9060 0.8565 0.8565 5,675 -0.03(-3.35%)
Sep 24, 2010 0.8812 0.9505 0.8812 0.8862 25,535 +0.00(+0.56%)
Sep 23, 2010 0.9208 0.9406 0.8812 0.8812 10,400 -0.07(-7.39%)
Sep 22, 2010 0.9307 0.9604 0.9060 0.9515 55,648 +0.02(+2.23%)
Sep 21, 2010 0.9604 0.9604 0.8862 0.9307 27,507 -0.05(-5.53%)
Sep 20, 2010 0.9852 0.9852 0.9753 0.9852 46,631 +0.00(+0.00%)
Sep 17, 2010 0.9357 0.9852 0.9307 0.9852 4,514 +0.01(+0.71%)
Sep 15, 2010 0.9604 0.9852 0.9530 0.9783 6,617 +0.00(+0.30%)
Sep 14, 2010 0.9258 0.9802 0.8713 0.9753 14,612 +0.04(+4.13%)
Sep 13, 2010 0.8961 0.9802 0.8862 0.9366 4,130 +0.04(+4.52%)
Sep 10, 2010 0.9258 0.9258 0.8961 0.8961 616 -0.02(-2.58%)
Sep 09, 2010 0.8763 0.9208 0.8763 0.9198 1,557 +0.03(+3.60%)
Sep 08, 2010 0.8862 0.9307 0.8565 0.8879 9,978 -0.01(-1.46%)
Sep 07, 2010 0.8911 0.9258 0.8911 0.9010 2,448 +0.01(+1.11%)
Sep 03, 2010 0.8911 0.8911 0.8812 0.8911 1,153 +0.00(+0.00%)
Sep 02, 2010 0.9356 0.9356 0.8840 0.8911 9,867 -0.07(-7.69%)
Sep 01, 2010 0.9901 0.9901 0.8911 0.9654 18,662 -0.02(-2.50%)
Aug 31, 2010 0.9406 0.9901 0.9159 0.9901 12,786 +0.05(+5.26%)
Aug 30, 2010 0.8862 0.9852 0.8614 0.9406 26,499 +0.06(+6.74%)
Aug 27, 2010 0.8515 0.8956 0.8515 0.8812 22,287 +0.01(+1.71%)
Aug 26, 2010 0.9307 0.9307 0.8664 0.8664 3,623 -0.08(-8.66%)
Aug 25, 2010 0.9238 0.9555 0.8565 0.9486 49,554 +0.05(+5.86%)
Aug 24, 2010 0.8911 0.9753 0.8862 0.8961 25,762 -0.04(-4.23%)
Aug 23, 2010 0.9307 0.9802 0.8961 0.9357 126,665 -0.05(-5.50%)
Aug 20, 2010 0.8813 0.9901 0.8812 0.9901 45,064 +0.08(+8.70%)
Aug 19, 2010 0.9208 0.9505 0.9109 0.9109 10,368 -0.03(-3.66%)
Aug 18, 2010 0.9159 0.9456 0.8961 0.9456 26,658 +0.02(+2.14%)
Aug 17, 2010 0.8713 0.9258 0.8713 0.9258 7,756 +0.03(+3.89%)
Aug 16, 2010 0.9134 0.9134 0.8664 0.8911 1,391 -0.02(-2.70%)
Aug 13, 2010 0.9406 0.9452 0.9024 0.9159 3,783 -0.02(-2.63%)
Aug 12, 2010 0.8763 0.9456 0.8763 0.9406 29,504 +0.08(+9.83%)
Aug 11, 2010 0.9010 0.9010 0.8565 0.8565 36,031 -0.06(-6.99%)
Aug 10, 2010 0.9060 0.9456 0.9060 0.9208 4,764 -0.01(-1.43%)
Aug 09, 2010 0.9258 0.9505 0.9167 0.9342 12,491 +0.01(+1.45%)
Aug 06, 2010 0.9258 0.9654 0.9159 0.9208 35,217 -0.00(-0.53%)
Aug 05, 2010 0.9456 0.9555 0.9258 0.9258 3,108 -0.01(-1.58%)
Aug 04, 2010 0.9951 0.9951 0.8812 0.9406 31,617 -0.07(-7.32%)
Aug 03, 2010 1.015 1.035 0.9802 1.015 40,426 +0.03(+3.54%)
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.