Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.80 +0.03 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 1.487 1.487 1.477 1.477 14,978 -0.01(-0.99%)
Apr 27, 2012 1.487 1.492 1.487 1.492 8,426 +0.00(+0.00%)
Apr 26, 2012 1.482 1.517 1.477 1.492 53,633 +0.00(+0.23%)
Apr 25, 2012 1.482 1.497 1.452 1.489 8,262 +0.03(+2.14%)
Apr 24, 2012 1.457 1.497 1.452 1.457 60,234 +0.00(+0.34%)
Apr 23, 2012 1.443 1.487 1.433 1.452 69,628 +0.01(+1.03%)
Apr 20, 2012 1.438 1.457 1.433 1.438 31,538 -0.02(-1.35%)
Apr 19, 2012 1.457 1.457 1.452 1.457 6,163 -0.01(-0.68%)
Apr 18, 2012 1.438 1.467 1.433 1.467 37,260 +0.01(+1.02%)
Apr 17, 2012 1.457 1.482 1.452 1.452 49,460 +0.00(+0.00%)
Apr 16, 2012 1.443 1.457 1.433 1.452 23,733 +0.02(+1.38%)
Apr 13, 2012 1.472 1.472 1.428 1.433 20,138 -0.02(-1.69%)
Apr 12, 2012 1.443 1.472 1.433 1.457 46,763 +0.03(+2.08%)
Apr 11, 2012 1.457 1.467 1.428 1.428 36,151 -0.03(-2.03%)
Apr 10, 2012 1.477 1.487 1.438 1.457 63,843 -0.02(-1.67%)
Apr 09, 2012 1.512 1.512 1.472 1.482 29,350 -0.04(-2.60%)
Apr 05, 2012 1.482 1.522 1.482 1.522 42,766 +0.03(+1.99%)
Apr 04, 2012 1.497 1.497 1.477 1.492 102,808 -0.01(-0.98%)
Apr 03, 2012 1.497 1.507 1.497 1.507 57,985 +0.01(+0.66%)
Apr 02, 2012 1.532 1.532 1.482 1.497 52,986 -0.05(-3.20%)
Mar 30, 2012 1.522 1.546 1.522 1.546 26,162 +0.01(+0.97%)
Mar 29, 2012 1.532 1.551 1.507 1.532 58,902 +0.00(+0.00%)
Mar 28, 2012 1.532 1.533 1.517 1.532 45,571 +0.00(+0.00%)
Mar 27, 2012 1.556 1.556 1.522 1.532 48,650 -0.01(-0.96%)
Mar 26, 2012 1.522 1.551 1.522 1.546 42,203 +0.04(+2.62%)
Mar 23, 2012 1.517 1.532 1.507 1.507 50,397 +0.00(+0.00%)
Mar 22, 2012 1.532 1.542 1.507 1.507 82,190 -0.02(-1.29%)
Mar 21, 2012 1.497 1.527 1.497 1.527 112,463 +0.02(+1.64%)
Mar 20, 2012 1.477 1.502 1.477 1.502 55,967 +0.02(+1.67%)
Mar 19, 2012 1.482 1.487 1.467 1.477 79,022 +0.00(+0.00%)
Mar 16, 2012 1.467 1.477 1.438 1.477 54,982 +0.02(+1.36%)
Mar 15, 2012 1.443 1.462 1.433 1.457 93,983 +0.01(+0.68%)
Mar 14, 2012 1.413 1.448 1.394 1.448 32,218 +0.04(+3.17%)
Mar 13, 2012 1.383 1.423 1.383 1.403 8,120 +0.02(+1.79%)
Mar 12, 2012 1.388 1.409 1.378 1.378 26,670 -0.00(-0.36%)
Mar 09, 2012 1.403 1.413 1.347 1.383 48,350 -0.01(-0.71%)
Mar 08, 2012 1.344 1.393 1.329 1.393 33,894 +0.04(+3.30%)
Mar 07, 2012 1.349 1.368 1.321 1.349 27,372 +0.02(+1.31%)
Mar 06, 2012 1.364 1.364 1.299 1.331 20,458 -0.04(-3.06%)
Mar 05, 2012 1.359 1.378 1.359 1.373 31,273 +0.05(+3.73%)
Mar 02, 2012 1.344 1.354 1.319 1.324 5,216 -0.01(-1.11%)
Mar 01, 2012 1.319 1.344 1.304 1.339 9,309 +0.01(+0.74%)
Feb 29, 2012 1.304 1.329 1.298 1.329 16,909 +0.01(+0.90%)
Feb 28, 2012 1.317 1.329 1.260 1.317 15,308 +0.00(+0.23%)
Feb 27, 2012 1.304 1.329 1.235 1.314 13,314 +0.01(+0.49%)
Feb 24, 2012 1.270 1.309 1.270 1.308 35,558 +0.04(+3.12%)
Feb 23, 2012 1.230 1.289 1.220 1.268 49,067 +0.04(+3.51%)
Feb 22, 2012 1.220 1.264 1.215 1.225 20,273 -0.03(-2.59%)
Feb 21, 2012 1.250 1.260 1.210 1.258 18,816 +0.01(+1.03%)
Feb 17, 2012 1.245 1.250 1.210 1.245 14,978 -0.00(-0.40%)
Feb 16, 2012 1.205 1.255 1.205 1.250 16,383 +0.04(+3.69%)
Feb 15, 2012 1.210 1.265 1.191 1.205 139,211 -0.02(-2.01%)
Feb 14, 2012 1.186 1.255 1.186 1.230 267,963 +0.00(+0.40%)
Feb 13, 2012 1.284 1.432 1.181 1.225 442,500 -0.16(-11.74%)
Feb 10, 2012 1.367 1.438 1.367 1.388 35,616 +0.00(+0.35%)
Feb 09, 2012 1.373 1.383 1.368 1.383 4,222 +0.02(+1.82%)
Feb 08, 2012 1.373 1.383 1.359 1.359 30,584 -0.02(-1.79%)
Feb 07, 2012 1.349 1.443 1.349 1.383 49,180 +0.02(+1.82%)
Feb 06, 2012 1.408 1.420 1.334 1.359 38,102 -0.05(-3.85%)
Feb 03, 2012 1.433 1.448 1.403 1.413 85,190 -0.01(-0.69%)
Feb 02, 2012 1.423 1.438 1.403 1.423 32,578 +0.00(+0.35%)
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.