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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2011 1.156 1.161 1.136 1.161 9,885 +0.00(+0.43%)
Feb 25, 2011 1.087 1.161 1.077 1.156 5,027 +0.03(+2.59%)
Feb 24, 2011 1.087 1.160 1.087 1.127 9,989 +0.05(+4.16%)
Feb 23, 2011 1.112 1.112 1.072 1.082 12,148 -0.02(-1.75%)
Feb 22, 2011 1.112 1.112 1.052 1.101 30,250 -0.01(-0.49%)
Feb 18, 2011 1.062 1.161 1.008 1.107 41,026 +0.03(+2.76%)
Feb 17, 2011 1.087 1.087 1.052 1.077 6,274 -0.01(-0.91%)
Feb 16, 2011 1.092 1.092 0.9881 1.087 91,526 +0.01(+1.38%)
Feb 15, 2011 1.037 1.097 1.013 1.072 7,363 +0.03(+2.84%)
Feb 14, 2011 1.013 1.186 0.9881 1.042 123,858 +0.09(+9.89%)
Feb 11, 2011 0.9584 0.9733 0.9387 0.9486 8,896 -0.01(-1.53%)
Feb 10, 2011 0.9831 0.9881 0.9634 0.9634 13,733 -0.01(-1.52%)
Feb 09, 2011 0.9535 0.9802 0.9535 0.9782 7,333 +0.01(+1.02%)
Feb 08, 2011 0.9930 0.9930 0.9436 0.9683 77,240 -0.02(-2.49%)
Feb 07, 2011 0.9288 0.9930 0.9288 0.9930 132,689 +0.05(+5.79%)
Feb 04, 2011 0.9105 0.9387 0.8843 0.9387 20,239 +0.01(+1.60%)
Feb 03, 2011 0.9090 0.9239 0.8843 0.9239 10,665 -0.01(-1.58%)
Feb 02, 2011 0.9288 0.9387 0.9110 0.9387 6,981 +0.00(+0.53%)
Feb 01, 2011 0.8893 0.9337 0.8695 0.9337 12,863 +0.00(+0.53%)
Jan 31, 2011 0.8547 0.9337 0.8547 0.9288 8,987 +0.03(+3.30%)
Jan 28, 2011 0.8843 0.8992 0.8695 0.8992 2,202 +0.00(+0.55%)
Jan 27, 2011 0.8794 0.8992 0.8596 0.8942 4,432 -0.00(-0.14%)
Jan 26, 2011 0.8893 0.8955 0.8700 0.8955 3,341 -0.01(-0.95%)
Jan 25, 2011 0.8745 0.9387 0.8399 0.9041 60,272 +0.03(+3.40%)
Jan 24, 2011 0.8596 0.8744 0.8596 0.8744 3,084 +0.01(+1.72%)
Jan 21, 2011 0.8547 0.8745 0.8349 0.8596 20,202 +0.01(+1.75%)
Jan 20, 2011 0.8300 0.8448 0.8201 0.8448 5,985 +0.01(+1.79%)
Jan 19, 2011 0.8399 0.8661 0.8201 0.8300 16,476 -0.03(-4.00%)
Jan 18, 2011 0.8349 0.8695 0.8201 0.8646 11,650 +0.01(+1.74%)
Jan 14, 2011 0.8646 0.8695 0.8152 0.8498 51,803 -0.00(-0.58%)
Jan 13, 2011 0.8893 0.8893 0.8547 0.8547 3,977 -0.03(-3.89%)
Jan 12, 2011 0.8893 0.8893 0.8547 0.8893 2,094 +0.02(+2.86%)
Jan 11, 2011 0.8646 0.8695 0.8646 0.8646 2,526 +0.01(+1.74%)
Jan 10, 2011 0.8498 0.8794 0.8498 0.8498 36,804 -0.04(-4.44%)
Jan 07, 2011 0.8448 0.8893 0.8448 0.8893 3,643 +0.05(+5.88%)
Jan 06, 2011 0.8399 0.8843 0.8300 0.8399 30,159 -0.01(-1.16%)
Jan 05, 2011 0.8843 0.8843 0.8498 0.8498 5,612 -0.05(-5.49%)
Jan 04, 2011 0.9041 0.9041 0.8498 0.8992 13,964 +0.02(+1.96%)
Jan 03, 2011 0.8745 0.8843 0.8300 0.8819 15,545 +0.01(+1.42%)
Dec 31, 2010 0.8300 0.8843 0.8300 0.8695 37,136 +0.03(+4.14%)
Dec 30, 2010 0.8992 0.9090 0.8201 0.8350 48,491 -0.08(-9.13%)
Dec 29, 2010 0.9831 0.9831 0.9090 0.9189 14,610 -0.03(-3.63%)
Dec 28, 2010 0.8794 0.9634 0.8794 0.9535 39,132 +0.07(+8.43%)
Dec 27, 2010 0.8992 0.9016 0.8794 0.8794 4,388 -0.05(-5.32%)
Dec 23, 2010 0.9436 0.9683 0.8794 0.9288 17,547 -0.00(-0.01%)
Dec 22, 2010 0.9189 0.9436 0.9189 0.9288 6,080 +0.01(+1.63%)
Dec 21, 2010 0.9535 0.9535 0.9090 0.9140 4,359 -0.04(-4.15%)
Dec 20, 2010 0.8201 0.9683 0.8152 0.9535 121,615 +0.12(+14.88%)
Dec 17, 2010 0.8152 0.8300 0.7954 0.8300 22,890 +0.00(+0.00%)
Dec 16, 2010 0.8003 0.8399 0.8003 0.8300 13,124 +0.02(+3.07%)
Dec 15, 2010 0.8003 0.8053 0.8003 0.8053 11,800 +0.00(+0.00%)
Dec 14, 2010 0.8399 0.8399 0.7905 0.8053 19,980 -0.03(-3.55%)
Dec 13, 2010 0.8399 0.8399 0.7905 0.8349 17,383 -0.00(-0.59%)
Dec 10, 2010 0.8053 0.8399 0.7856 0.8399 17,460 +0.03(+3.66%)
Dec 09, 2010 0.7855 0.8102 0.7707 0.8102 14,573 -0.01(-1.03%)
Dec 08, 2010 0.8053 0.8300 0.7658 0.8186 36,231 +0.01(+1.66%)
Dec 07, 2010 0.8201 0.8399 0.8003 0.8053 24,121 -0.03(-4.12%)
Dec 06, 2010 0.8152 0.8596 0.8003 0.8399 8,503 +0.02(+3.03%)
Dec 03, 2010 0.8448 0.8448 0.8053 0.8152 14,755 -0.00(-0.60%)
Dec 02, 2010 0.8053 0.8547 0.7954 0.8201 8,201 -0.00(-0.60%)
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.