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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2014 3.325 3.340 3.231 3.276 53,556 -0.04(-1.34%)
Mar 28, 2014 3.319 3.355 3.285 3.320 24,769 +0.02(+0.60%)
Mar 27, 2014 3.216 3.345 3.216 3.300 35,551 +0.01(+0.30%)
Mar 26, 2014 3.335 3.335 3.268 3.291 22,863 -0.03(-0.89%)
Mar 25, 2014 3.295 3.360 3.241 3.320 22,523 +0.01(+0.45%)
Mar 24, 2014 3.483 3.483 3.271 3.305 43,048 -0.15(-4.43%)
Mar 21, 2014 3.458 3.478 3.404 3.458 68,188 +0.00(+0.00%)
Mar 20, 2014 3.300 3.458 3.300 3.458 216,179 +0.14(+4.17%)
Mar 19, 2014 3.295 3.330 3.286 3.320 139,641 -0.00(-0.15%)
Mar 18, 2014 3.295 3.330 3.246 3.325 86,633 +0.03(+0.90%)
Mar 17, 2014 3.340 3.350 3.275 3.295 31,068 -0.00(-0.15%)
Mar 14, 2014 3.310 3.335 3.241 3.300 82,429 -0.00(-0.15%)
Mar 13, 2014 3.434 3.434 3.261 3.305 296,948 -0.14(-4.15%)
Mar 12, 2014 3.399 3.454 3.390 3.449 38,348 +0.04(+1.31%)
Mar 11, 2014 3.473 3.473 3.399 3.404 39,308 -0.03(-0.86%)
Mar 10, 2014 3.439 3.449 3.389 3.434 66,775 -0.00(-0.14%)
Mar 07, 2014 3.444 3.483 3.389 3.439 41,989 +0.00(+0.14%)
Mar 06, 2014 3.414 3.488 3.414 3.434 25,654 +0.00(+0.00%)
Mar 05, 2014 3.473 3.473 3.414 3.434 21,132 -0.01(-0.29%)
Mar 04, 2014 3.459 3.513 3.389 3.444 86,076 -0.01(-0.43%)
Mar 03, 2014 3.389 3.480 3.389 3.458 58,857 +0.02(+0.57%)
Feb 28, 2014 3.483 3.498 3.405 3.439 64,545 -0.02(-0.57%)
Feb 27, 2014 3.523 3.523 3.450 3.458 84,722 -0.02(-0.57%)
Feb 26, 2014 3.394 3.478 3.394 3.478 219,461 +0.06(+1.88%)
Feb 25, 2014 3.424 3.478 3.409 3.414 65,919 -0.02(-0.72%)
Feb 24, 2014 3.424 3.463 3.399 3.439 85,187 -0.02(-0.71%)
Feb 21, 2014 3.424 3.498 3.399 3.463 43,082 +0.03(+0.86%)
Feb 20, 2014 3.444 3.478 3.409 3.434 37,856 +0.04(+1.16%)
Feb 19, 2014 3.439 3.502 3.384 3.394 93,020 -0.07(-2.00%)
Feb 18, 2014 3.562 3.646 3.429 3.463 139,690 -0.11(-3.18%)
Feb 14, 2014 3.622 3.577 3.577 3.577 48,778 -0.04(-1.23%)
Feb 13, 2014 3.636 3.661 3.540 3.622 106,531 +0.01(+0.27%)
Feb 12, 2014 3.478 3.641 3.458 3.612 435,574 +0.15(+4.43%)
Feb 11, 2014 3.483 3.483 3.429 3.458 53,352 -0.02(-0.57%)
Feb 10, 2014 3.656 3.656 3.424 3.478 222,797 -0.20(-5.38%)
Feb 07, 2014 3.503 3.676 3.468 3.676 223,012 +0.21(+5.98%)
Feb 06, 2014 3.493 3.498 3.458 3.468 51,798 +0.02(+0.57%)
Feb 05, 2014 3.525 3.525 3.419 3.449 83,736 -0.08(-2.24%)
Feb 04, 2014 3.592 3.597 3.488 3.528 121,237 -0.03(-0.97%)
Feb 03, 2014 3.582 3.651 3.524 3.562 92,593 -0.04(-1.10%)
Jan 31, 2014 3.681 3.681 3.573 3.602 174,577 -0.06(-1.62%)
Jan 30, 2014 3.681 3.706 3.607 3.661 73,205 -0.01(-0.40%)
Jan 29, 2014 3.755 3.804 3.607 3.676 552,421 -0.06(-1.72%)
Jan 28, 2014 3.409 3.785 3.409 3.740 485,522 +0.28(+8.14%)
Jan 27, 2014 3.350 3.612 3.127 3.458 567,053 +0.15(+4.63%)
Jan 24, 2014 3.498 3.508 3.226 3.305 152,182 -0.28(-7.72%)
Jan 23, 2014 3.216 3.582 3.187 3.582 934,641 +0.37(+11.54%)
Jan 22, 2014 3.137 3.211 3.118 3.211 593,431 +0.06(+1.88%)
Jan 21, 2014 3.103 3.152 3.103 3.152 126,528 +0.05(+1.59%)
Jan 17, 2014 3.113 3.103 3.103 3.103 84,805 -0.03(-1.10%)
Jan 16, 2014 3.103 3.137 3.088 3.137 199,582 +0.02(+0.79%)
Jan 15, 2014 3.083 3.132 3.068 3.113 137,852 +0.03(+0.96%)
Jan 14, 2014 3.088 3.113 3.019 3.083 96,832 -0.03(-1.11%)
Jan 13, 2014 3.029 3.118 3.014 3.118 50,314 +0.06(+2.10%)
Jan 10, 2014 2.995 3.088 2.994 3.053 64,152 -0.03(-0.96%)
Jan 09, 2014 3.098 3.118 3.063 3.083 8,905 -0.00(-0.16%)
Jan 08, 2014 3.116 3.116 3.043 3.088 7,535 -0.03(-0.95%)
Jan 07, 2014 3.093 3.120 2.989 3.118 41,449 +0.01(+0.32%)
Jan 06, 2014 3.083 3.123 3.068 3.108 56,410 +0.04(+1.45%)
Jan 03, 2014 3.034 3.147 3.034 3.063 62,634 +0.02(+0.81%)
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.