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 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%)
Dec 01, 2014 2.243 2.248 2.228 2.248 22,524 +0.01(+0.67%)
Nov 28, 2014 2.228 2.258 2.228 2.233 7,996 +0.00(+0.00%)
Nov 26, 2014 2.248 2.233 2.233 2.233 55,547 +0.00(+0.22%)
Nov 25, 2014 2.208 2.297 2.163 2.228 86,533 +0.05(+2.27%)
Nov 24, 2014 2.178 2.277 2.178 2.178 76,443 -0.00(-0.23%)
Nov 21, 2014 2.193 2.233 2.178 2.183 41,679 -0.05(-2.22%)
Nov 20, 2014 2.228 2.312 2.178 2.233 43,179 -0.02(-1.10%)
Nov 19, 2014 2.258 2.287 2.178 2.258 76,486 +0.00(+0.00%)
Nov 18, 2014 2.228 2.277 2.203 2.258 49,407 +0.02(+0.89%)
Nov 17, 2014 2.163 2.277 2.163 2.238 29,751 +0.05(+2.07%)
Nov 14, 2014 2.129 2.213 2.124 2.192 44,240 +0.01(+0.42%)
Nov 13, 2014 2.198 2.208 2.149 2.183 34,134 +0.02(+1.15%)
Nov 12, 2014 2.119 2.231 2.119 2.159 44,690 +0.04(+1.76%)
Nov 11, 2014 2.129 2.233 2.121 2.121 57,236 -0.03(-1.20%)
Nov 10, 2014 2.179 2.228 2.094 2.147 51,411 -0.11(-4.89%)
Nov 07, 2014 2.089 2.271 2.089 2.258 22,667 +0.19(+9.09%)
Nov 06, 2014 2.119 2.119 2.059 2.069 39,279 -0.07(-3.24%)
Nov 05, 2014 2.119 2.198 2.035 2.139 61,005 +0.03(+1.41%)
Nov 04, 2014 2.149 2.162 2.109 2.109 50,096 -0.04(-2.07%)
Nov 03, 2014 2.148 2.186 2.143 2.154 23,944 +0.03(+1.64%)
Oct 31, 2014 2.109 2.124 2.104 2.119 15,399 -0.00(-0.23%)
Oct 30, 2014 2.134 2.178 2.114 2.124 26,446 +0.00(+0.21%)
Oct 29, 2014 2.203 2.203 2.089 2.119 22,370 -0.08(-3.80%)
Oct 28, 2014 2.124 2.243 2.124 2.203 61,750 +0.11(+5.20%)
Oct 27, 2014 2.010 2.109 2.094 2.094 42,961 +0.00(+0.00%)
Oct 24, 2014 1.970 2.124 1.970 2.094 155,810 -0.06(-2.76%)
Oct 23, 2014 2.178 2.208 2.154 2.154 33,326 -0.02(-0.91%)
Oct 22, 2014 2.223 2.327 2.154 2.173 145,228 -0.07(-3.30%)
Oct 21, 2014 2.223 2.248 2.183 2.248 36,225 +0.08(+3.89%)
Oct 20, 2014 2.228 2.228 2.124 2.163 23,368 +0.02(+1.16%)
Oct 17, 2014 2.223 2.223 2.109 2.139 5,170 -0.07(-3.36%)
Oct 16, 2014 2.163 2.213 2.163 2.213 59,135 +0.01(+0.45%)
Oct 15, 2014 2.055 2.203 2.040 2.203 40,162 +0.13(+6.21%)
Oct 14, 2014 2.030 2.074 2.020 2.074 65,283 +0.04(+2.20%)
Oct 13, 2014 1.995 2.074 1.975 2.030 58,981 +0.01(+0.74%)
Oct 10, 2014 2.129 2.129 1.980 2.015 72,474 -0.12(-5.57%)
Oct 09, 2014 2.129 2.154 2.109 2.134 26,794 -0.05(-2.49%)
Oct 08, 2014 2.193 2.255 2.129 2.188 40,034 +0.01(+0.68%)
Oct 07, 2014 2.292 2.342 2.163 2.173 50,760 -0.08(-3.73%)
Oct 06, 2014 2.228 2.376 2.228 2.258 30,250 +0.07(+3.05%)
Oct 03, 2014 2.253 2.267 2.168 2.191 66,818 -0.07(-3.17%)
Oct 02, 2014 2.347 2.352 2.258 2.262 32,674 -0.07(-2.87%)
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.