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

Napco Sec Tech Inc (NQ: NSSC )

45.74 +0.44 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jan 31, 2014 3.688 3.688 3.580 3.609 174,237 -0.06(-1.62%)
Jan 30, 2014 3.688 3.713 3.614 3.668 73,063 -0.01(-0.40%)
Jan 29, 2014 3.762 3.812 3.614 3.683 551,343 -0.06(-1.72%)
Jan 28, 2014 3.416 3.792 3.416 3.747 484,574 +0.28(+8.14%)
Jan 27, 2014 3.356 3.619 3.134 3.465 565,946 +0.15(+4.63%)
Jan 24, 2014 3.505 3.515 3.233 3.312 151,885 -0.28(-7.72%)
Jan 23, 2014 3.223 3.589 3.193 3.589 932,816 +0.37(+11.54%)
Jan 22, 2014 3.143 3.218 3.124 3.218 592,273 +0.06(+1.88%)
Jan 21, 2014 3.109 3.158 3.109 3.158 126,281 +0.05(+1.59%)
Jan 17, 2014 3.119 3.109 3.109 3.109 84,639 -0.03(-1.10%)
Jan 16, 2014 3.109 3.143 3.094 3.143 199,192 +0.02(+0.79%)
Jan 15, 2014 3.089 3.139 3.074 3.119 137,583 +0.03(+0.96%)
Jan 14, 2014 3.094 3.119 3.025 3.089 96,643 -0.03(-1.11%)
Jan 13, 2014 3.035 3.124 3.020 3.124 50,216 +0.06(+2.10%)
Jan 10, 2014 3.001 3.094 3.000 3.059 64,027 -0.03(-0.96%)
Jan 09, 2014 3.104 3.124 3.069 3.089 8,888 -0.00(-0.16%)
Jan 08, 2014 3.122 3.122 3.049 3.094 7,520 -0.03(-0.95%)
Jan 07, 2014 3.099 3.126 2.995 3.124 41,368 +0.01(+0.32%)
Jan 06, 2014 3.089 3.129 3.074 3.114 56,300 +0.04(+1.45%)
Jan 03, 2014 3.040 3.153 3.040 3.069 62,512 +0.02(+0.81%)
Jan 02, 2014 3.129 3.129 3.044 3.044 86,324 -0.06(-2.07%)
Dec 31, 2013 3.104 3.109 3.109 3.109 11,312 +0.03(+1.13%)
Dec 30, 2013 3.069 3.124 3.069 3.074 45,889 -0.03(-1.11%)
Dec 27, 2013 3.102 3.158 3.102 3.109 38,974 -0.05(-1.57%)
Dec 26, 2013 3.158 3.158 3.079 3.158 27,125 +0.00(+0.00%)
Dec 24, 2013 3.119 3.158 3.084 3.158 34,845 +0.00(+0.00%)
Dec 23, 2013 3.158 3.158 3.099 3.158 175,032 +0.01(+0.31%)
Dec 20, 2013 3.104 3.148 3.079 3.148 58,165 +0.00(+0.00%)
Dec 19, 2013 3.104 3.153 3.015 3.148 55,359 +0.05(+1.76%)
Dec 18, 2013 3.030 3.119 3.030 3.094 20,640 +0.03(+1.13%)
Dec 17, 2013 3.094 3.094 3.030 3.059 45,727 -0.01(-0.32%)
Dec 16, 2013 3.084 3.119 3.069 3.069 15,122 +0.01(+0.32%)
Dec 13, 2013 3.119 3.119 3.049 3.059 27,822 +0.00(+0.00%)
Dec 12, 2013 3.074 3.074 3.020 3.059 36,275 +0.00(+0.16%)
Dec 11, 2013 3.114 3.114 3.025 3.054 57,795 -0.07(-2.22%)
Dec 10, 2013 3.158 3.158 3.074 3.124 24,325 -0.03(-0.94%)
Dec 09, 2013 3.143 3.168 3.074 3.153 38,405 -0.00(-0.16%)
Dec 06, 2013 3.158 3.158 3.106 3.158 0 +0.01(+0.31%)
Dec 05, 2013 2.990 3.148 2.990 3.148 0 +0.01(+0.47%)
Dec 04, 2013 3.119 3.148 3.079 3.134 0 +0.00(+0.16%)
Dec 03, 2013 3.079 3.158 3.079 3.129 0 -0.00(-0.16%)
Dec 02, 2013 3.213 3.213 3.049 3.134 0 -0.08(-2.47%)
Nov 29, 2013 3.213 3.213 3.212 3.213 0 +0.01(+0.46%)
Nov 27, 2013 3.208 3.213 3.173 3.198 0 -0.01(-0.31%)
Nov 26, 2013 3.213 3.213 3.158 3.208 0 +0.00(+0.15%)
Nov 25, 2013 3.119 3.247 3.104 3.203 0 +0.09(+2.86%)
Nov 22, 2013 3.020 3.114 3.020 3.114 0 +0.09(+3.11%)
Nov 21, 2013 3.030 3.040 3.016 3.020 0 +0.00(+0.00%)
Nov 20, 2013 2.970 3.040 2.970 3.020 0 +0.02(+0.66%)
Nov 19, 2013 3.010 3.015 2.990 3.000 0 +0.00(+0.00%)
Nov 18, 2013 3.000 3.025 2.970 3.000 0 +0.00(+0.00%)
Nov 15, 2013 2.960 3.000 2.960 3.000 0 +0.04(+1.34%)
Nov 14, 2013 2.965 2.985 2.926 2.960 0 -0.03(-0.99%)
Nov 13, 2013 2.995 2.995 2.884 2.990 0 -0.01(-0.33%)
Nov 12, 2013 3.000 3.015 2.903 3.000 0 +0.00(+0.17%)
Nov 11, 2013 2.921 3.069 2.861 2.995 0 +0.11(+3.95%)
Nov 08, 2013 2.916 2.936 2.871 2.881 0 -0.01(-0.51%)
Nov 07, 2013 2.921 2.933 2.861 2.896 0 +0.00(+0.17%)
Nov 06, 2013 2.891 2.931 2.846 2.891 0 +0.04(+1.57%)
Nov 05, 2013 2.797 2.866 2.797 2.846 0 +0.07(+2.68%)
Nov 04, 2013 2.787 2.817 2.772 2.772 0 +0.01(+0.36%)
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.