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 (%)
May 24, 2011 1.141 1.196 1.107 1.151 141,204 +0.00(+0.17%)
May 23, 2011 1.151 1.151 1.121 1.149 16,551 +0.01(+1.13%)
May 20, 2011 1.117 1.136 1.112 1.136 13,152 +0.00(+0.00%)
May 19, 2011 1.146 1.151 1.087 1.136 41,241 +0.00(+0.00%)
May 18, 2011 1.136 1.136 1.131 1.136 18,476 +0.00(+0.44%)
May 17, 2011 1.107 1.156 1.106 1.131 23,346 +0.04(+4.09%)
May 16, 2011 1.107 1.136 1.087 1.087 34,843 -0.00(-0.00%)
May 13, 2011 1.107 1.107 1.087 1.087 1,821 +0.00(+0.00%)
May 12, 2011 1.087 1.097 1.057 1.087 12,122 +0.00(+0.00%)
May 11, 2011 1.092 1.092 1.057 1.087 2,542 +0.00(+0.46%)
May 10, 2011 1.057 1.087 1.057 1.082 8,400 -0.01(-0.64%)
May 09, 2011 1.077 1.092 1.077 1.089 14,587 +0.01(+1.10%)
May 06, 2011 1.072 1.096 1.062 1.077 20,269 +0.03(+2.83%)
May 05, 2011 1.082 1.096 1.042 1.047 15,440 -0.01(-1.40%)
May 04, 2011 1.072 1.087 1.062 1.062 11,575 -0.02(-2.27%)
May 03, 2011 1.082 1.125 1.047 1.087 44,303 +0.00(+0.00%)
May 02, 2011 1.097 1.121 1.047 1.087 27,212 +0.01(+0.92%)
Apr 29, 2011 1.092 1.092 1.077 1.077 29,908 -0.02(-1.81%)
Apr 28, 2011 1.117 1.126 1.097 1.097 6,629 -0.02(-2.20%)
Apr 27, 2011 1.097 1.126 1.087 1.121 6,748 +0.03(+2.71%)
Apr 26, 2011 1.136 1.181 1.082 1.092 28,453 -0.05(-4.33%)
Apr 25, 2011 1.087 1.151 1.071 1.141 33,349 +0.05(+5.00%)
Apr 21, 2011 1.112 1.136 1.087 1.087 23,801 -0.02(-2.22%)
Apr 20, 2011 1.107 1.112 1.096 1.112 1,252 +0.01(+0.90%)
Apr 19, 2011 1.102 1.131 1.067 1.102 9,325 -0.02(-1.77%)
Apr 18, 2011 1.072 1.121 1.042 1.121 35,865 +0.03(+3.18%)
Apr 15, 2011 1.077 1.087 1.072 1.087 5,082 -0.00(-0.04%)
Apr 14, 2011 1.077 1.092 1.077 1.087 23,356 +0.00(+0.05%)
Apr 13, 2011 1.087 1.087 1.087 1.087 1,821 -0.00(-0.00%)
Apr 12, 2011 1.087 1.097 1.062 1.087 12,387 -0.01(-0.90%)
Apr 11, 2011 1.087 1.108 1.072 1.097 50,916 -0.01(-1.33%)
Apr 08, 2011 1.161 1.161 1.102 1.112 25,900 -0.00(-0.44%)
Apr 07, 2011 1.103 1.136 1.103 1.117 19,012 -0.02(-1.74%)
Apr 06, 2011 1.087 1.136 1.087 1.136 36,711 +0.05(+4.54%)
Apr 05, 2011 1.092 1.121 1.077 1.087 53,572 -0.00(-0.45%)
Apr 04, 2011 1.141 1.141 1.072 1.092 27,609 -0.06(-5.56%)
Apr 01, 2011 1.136 1.156 1.092 1.156 14,559 +0.03(+3.08%)
Mar 31, 2011 1.141 1.141 1.067 1.121 8,244 -0.03(-2.58%)
Mar 30, 2011 1.151 1.156 1.072 1.151 63,769 +0.07(+6.39%)
Mar 29, 2011 1.121 1.146 1.082 1.082 35,766 -0.05(-4.78%)
Mar 28, 2011 1.117 1.136 1.077 1.136 14,687 +0.04(+4.07%)
Mar 25, 2011 1.112 1.117 1.071 1.092 4,633 -0.02(-1.78%)
Mar 24, 2011 1.097 1.126 1.082 1.112 51,685 +0.01(+1.35%)
Mar 23, 2011 1.102 1.102 1.077 1.097 16,004 +0.00(+0.45%)
Mar 22, 2011 1.102 1.102 1.091 1.092 809 +0.01(+1.38%)
Mar 21, 2011 1.062 1.102 1.057 1.077 10,292 +0.01(+1.40%)
Mar 18, 2011 1.062 1.102 1.062 1.062 3,323 -0.02(-2.27%)
Mar 17, 2011 1.087 1.087 1.067 1.087 3,673 +0.00(+0.00%)
Mar 16, 2011 1.067 1.087 1.057 1.087 17,026 +0.03(+2.80%)
Mar 15, 2011 1.062 1.062 1.052 1.057 13,930 -0.04(-4.04%)
Mar 14, 2011 1.097 1.102 1.062 1.102 3,613 +0.01(+0.90%)
Mar 11, 2011 1.112 1.112 1.065 1.092 17,873 +0.00(+0.00%)
Mar 10, 2011 1.097 1.102 1.087 1.092 19,783 -0.04(-3.49%)
Mar 09, 2011 1.126 1.131 1.092 1.131 7,624 +0.00(+0.44%)
Mar 08, 2011 1.136 1.136 1.126 1.126 4,608 -0.01(-0.87%)
Mar 07, 2011 1.136 1.156 1.086 1.136 29,311 -0.01(-1.29%)
Mar 04, 2011 1.156 1.166 1.067 1.151 31,141 -0.01(-0.85%)
Mar 03, 2011 1.077 1.161 1.077 1.161 14,867 +0.07(+6.82%)
Mar 02, 2011 1.097 1.102 1.087 1.087 1,012 -0.02(-2.23%)
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.