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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 30, 2011 1.233 1.238 1.198 1.228 48,562 -0.01(-1.20%)
Dec 29, 2011 1.064 1.272 1.064 1.243 840,058 +0.20(+18.96%)
Dec 28, 2011 1.025 1.054 1.025 1.045 29,694 +0.03(+2.92%)
Dec 27, 2011 1.062 1.074 1.015 1.015 51,404 -0.05(-4.65%)
Dec 23, 2011 1.069 1.074 1.015 1.064 67,273 +0.00(+0.00%)
Dec 21, 2011 1.069 1.079 1.054 1.064 44,094 -0.01(-0.92%)
Dec 20, 2011 1.074 1.089 1.069 1.074 76,371 +0.01(+1.40%)
Dec 19, 2011 1.074 1.089 1.059 1.059 49,486 -0.00(-0.47%)
Dec 16, 2011 1.074 1.089 1.064 1.064 19,750 +0.00(+0.47%)
Dec 15, 2011 1.069 1.081 1.050 1.059 59,460 -0.04(-4.04%)
Dec 14, 2011 1.079 1.104 1.064 1.104 436,650 +0.01(+1.36%)
Dec 13, 2011 1.069 1.094 1.040 1.089 101,355 +0.03(+2.80%)
Dec 12, 2011 1.045 1.119 1.020 1.059 54,119 -0.04(-3.73%)
Dec 09, 2011 1.079 1.109 0.9456 1.101 98,002 +0.05(+4.37%)
Dec 08, 2011 1.040 1.109 1.015 1.054 42,895 -0.02(-2.29%)
Dec 07, 2011 1.134 1.134 1.054 1.079 4,924 -0.01(-1.13%)
Dec 06, 2011 1.089 1.149 1.040 1.092 18,651 +0.01(+0.69%)
Dec 05, 2011 1.158 1.158 1.084 1.084 29,894 -0.05(-4.37%)
Dec 02, 2011 1.054 1.158 1.043 1.134 17,850 +0.05(+4.57%)
Dec 01, 2011 1.089 1.114 1.040 1.084 44,517 -0.00(-0.45%)
Nov 30, 2011 1.114 1.119 1.064 1.089 123,221 +0.00(+0.00%)
Nov 29, 2011 1.064 1.089 1.015 1.089 11,826 +0.01(+0.64%)
Nov 28, 2011 1.084 1.084 1.074 1.082 6,463 -0.00(-0.18%)
Nov 25, 2011 1.084 1.084 1.084 1.084 201 -0.00(-0.45%)
Nov 23, 2011 1.015 1.089 1.015 1.089 2,102 +0.01(+0.92%)
Nov 22, 2011 1.054 1.084 1.001 1.079 15,282 -0.00(-0.46%)
Nov 21, 2011 1.099 1.099 1.084 1.084 2,221 +0.00(+0.46%)
Nov 18, 2011 0.9837 1.183 0.9837 1.079 92,205 +0.10(+10.66%)
Nov 17, 2011 1.020 1.030 0.9654 0.9753 15,652 -0.02(-2.48%)
Nov 16, 2011 1.124 1.124 0.9852 1.000 216,173 -0.12(-10.46%)
Nov 15, 2011 0.9852 1.129 0.9852 1.117 75,563 +0.05(+4.93%)
Nov 14, 2011 1.045 1.064 1.045 1.064 2,625 -0.02(-2.27%)
Nov 11, 2011 1.099 1.099 1.089 1.089 1,817 -0.00(-0.45%)
Nov 10, 2011 1.074 1.094 1.000 1.094 3,100 +0.06(+6.25%)
Nov 09, 2011 1.075 1.094 1.015 1.030 10,651 -0.05(-4.59%)
Nov 08, 2011 1.045 1.079 1.045 1.079 403 +0.01(+1.40%)
Nov 07, 2011 1.005 1.136 1.005 1.064 47,987 +0.00(+0.47%)
Nov 04, 2011 1.025 1.059 1.025 1.059 1,716 -0.02(-1.83%)
Nov 03, 2011 1.144 1.154 1.040 1.079 11,452 -0.02(-2.24%)
Nov 02, 2011 1.114 1.114 1.064 1.104 10,204 -0.03(-3.04%)
Nov 01, 2011 0.9951 1.203 0.9951 1.139 24,378 +0.13(+12.47%)
Oct 31, 2011 1.030 1.030 1.010 1.012 1,541 -0.03(-2.62%)
Oct 28, 2011 1.025 1.050 1.010 1.040 12,545 +0.02(+2.44%)
Oct 27, 2011 1.025 1.025 0.9901 1.015 10,689 -0.01(-0.97%)
Oct 26, 2011 1.025 1.040 0.9852 1.025 19,385 -0.01(-0.96%)
Oct 25, 2011 1.025 1.064 1.005 1.035 12,901 +0.03(+3.46%)
Oct 24, 2011 1.010 1.040 1.000 1.000 3,029 -0.04(-3.81%)
Oct 21, 2011 1.030 1.064 0.9951 1.040 30,248 -0.02(-2.33%)
Oct 20, 2011 1.045 1.064 1.035 1.064 1,413 +0.02(+2.38%)
Oct 19, 2011 1.030 1.064 1.015 1.040 4,072 +0.00(+0.48%)
Oct 18, 2011 1.030 1.045 1.020 1.035 20,318 -0.01(-1.42%)
Oct 17, 2011 1.094 1.094 1.010 1.050 32,835 -0.05(-4.93%)
Oct 14, 2011 1.115 1.115 1.064 1.104 9,426 -0.04(-3.30%)
Oct 13, 2011 1.050 1.142 1.050 1.142 3,454 +0.05(+4.82%)
Oct 12, 2011 1.084 1.089 1.074 1.089 3,433 +0.02(+2.33%)
Oct 11, 2011 1.089 1.089 1.045 1.064 5,617 -0.06(-5.58%)
Oct 10, 2011 1.035 1.127 1.007 1.127 42,561 +0.09(+8.43%)
Oct 07, 2011 1.020 1.079 1.015 1.040 9,186 +0.00(+0.00%)
Oct 06, 2011 1.025 1.069 1.025 1.040 1,034 -0.00(-0.47%)
Oct 05, 2011 1.072 1.074 1.015 1.045 13,335 -0.04(-4.09%)
Oct 04, 2011 1.050 1.089 1.035 1.089 9,089 +0.02(+1.85%)
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.