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

Napco Sec Tech Inc (NQ: NSSC )

50.42 +0.77 (+1.55%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 3, 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 (%)
Jun 29, 2010 1.097 0.8893 0.8893 0.8893 75,495 +0.01(+1.70%)
Jun 25, 2010 0.8917 0.8917 0.8745 0.8745 2,489 -0.03(-3.80%)
Jun 24, 2010 0.9091 0.9536 0.9042 0.9091 9,490 +0.00(+0.00%)
Jun 23, 2010 0.8646 0.9284 0.8399 0.9091 29,173 +0.04(+4.49%)
Jun 22, 2010 0.8943 0.9387 0.8696 0.8701 15,675 -0.06(-6.33%)
Jun 21, 2010 0.9239 0.9585 0.9239 0.9289 11,761 +0.04(+4.44%)
Jun 18, 2010 0.9124 0.9387 0.8893 0.8893 21,367 -0.06(-6.25%)
Jun 17, 2010 0.9140 1.013 0.8844 0.9486 38,093 +0.05(+6.08%)
Jun 16, 2010 0.8597 0.9531 0.8597 0.8943 46,964 +0.02(+2.26%)
Jun 15, 2010 0.9536 0.9536 0.8745 0.8745 16,726 -0.02(-2.26%)
Jun 14, 2010 0.9239 0.9387 0.8943 0.8948 34,480 -0.07(-7.13%)
Jun 11, 2010 0.9486 0.9881 0.9486 0.9634 22,440 -0.01(-1.52%)
Jun 10, 2010 0.9289 0.9783 0.9254 0.9783 64,162 +0.05(+5.04%)
Jun 09, 2010 0.8992 0.9583 0.8943 0.9313 29,145 -0.02(-2.20%)
Jun 08, 2010 0.9536 0.9634 0.9387 0.9523 26,380 -0.00(-0.14%)
Jun 07, 2010 1.028 1.028 0.9536 0.9536 2,380 +0.00(+0.01%)
Jun 04, 2010 0.9914 1.033 0.9536 0.9536 10,907 -0.05(-4.93%)
Jun 03, 2010 0.9980 1.003 0.9536 1.003 16,293 -0.04(-3.79%)
Jun 02, 2010 0.9833 1.042 0.9536 1.042 5,740 +0.04(+3.94%)
Jun 01, 2010 1.003 1.003 1.003 1.003 404 +0.00(+0.50%)
May 28, 2010 1.003 1.047 0.9387 0.9980 45,438 -0.00(-0.49%)
May 27, 2010 1.042 1.067 0.9980 1.003 23,733 -0.03(-2.87%)
May 26, 2010 1.023 1.033 1.003 1.033 27,951 +0.01(+0.97%)
May 25, 2010 1.097 1.107 1.023 1.023 28,303 -0.08(-7.17%)
May 24, 2010 1.018 1.107 1.018 1.102 9,998 +0.01(+1.36%)
May 21, 2010 1.018 1.087 1.013 1.087 10,474 -0.01(-1.35%)
May 20, 2010 1.062 1.102 1.013 1.102 33,140 +0.05(+4.89%)
May 19, 2010 1.038 1.052 0.9980 1.050 23,081 -0.00(-0.19%)
May 18, 2010 1.107 1.107 1.052 1.052 9,549 -0.04(-3.62%)
May 17, 2010 1.047 1.181 1.047 1.092 34,195 +0.03(+2.79%)
May 14, 2010 1.122 1.126 1.062 1.062 5,078 -0.06(-5.29%)
May 13, 2010 1.092 1.181 1.087 1.122 11,435 +0.00(+0.44%)
May 12, 2010 1.112 1.191 1.042 1.117 20,401 +0.00(+0.44%)
May 11, 2010 1.112 1.136 1.038 1.112 28,554 +0.00(+0.27%)
May 10, 2010 1.112 1.161 1.057 1.109 42,684 +0.02(+1.54%)
May 07, 2010 1.047 1.196 1.038 1.092 45,724 +0.00(+0.45%)
May 06, 2010 1.077 1.141 1.038 1.087 49,450 +0.01(+1.38%)
May 05, 2010 1.097 1.097 1.072 1.072 6,041 -0.01(-0.91%)
May 04, 2010 1.126 1.161 1.072 1.082 14,408 -0.03(-3.10%)
May 03, 2010 1.201 1.201 1.072 1.117 40,864 -0.07(-6.22%)
Apr 30, 2010 1.119 1.191 1.087 1.191 8,221 +0.05(+4.33%)
Apr 29, 2010 1.206 1.210 1.136 1.141 28,182 -0.02(-2.12%)
Apr 28, 2010 1.230 1.230 1.141 1.166 17,021 -0.05(-3.87%)
Apr 27, 2010 1.235 1.235 1.176 1.213 13,710 -0.00(-0.20%)
Apr 26, 2010 1.215 1.235 1.156 1.215 34,096 -0.01(-0.81%)
Apr 23, 2010 1.235 1.240 1.215 1.225 24,868 -0.01(-1.20%)
Apr 22, 2010 1.196 1.275 1.196 1.240 54,293 +0.10(+8.66%)
Apr 21, 2010 1.166 1.225 1.141 1.141 6,169 -0.07(-5.71%)
Apr 20, 2010 1.181 1.215 1.151 1.210 7,075 +0.03(+2.51%)
Apr 19, 2010 1.161 1.201 1.136 1.181 18,147 +0.00(+0.00%)
Apr 16, 2010 1.230 1.230 1.152 1.181 2,023 -0.02(-2.05%)
Apr 15, 2010 1.159 1.206 1.136 1.206 3,493 +0.03(+2.95%)
Apr 14, 2010 1.166 1.186 1.161 1.171 2,989 -0.04(-3.26%)
Apr 13, 2010 1.166 1.210 1.166 1.210 5,495 -0.01(-1.21%)
Apr 12, 2010 1.220 1.225 1.220 1.225 4,968 +0.01(+1.02%)
Apr 09, 2010 1.196 1.225 1.196 1.213 5,849 +0.02(+1.44%)
Apr 08, 2010 1.186 1.206 1.186 1.196 3,027 +0.01(+0.83%)
Apr 07, 2010 1.151 1.186 1.151 1.186 9,336 +0.02(+2.13%)
Apr 06, 2010 1.102 1.161 1.102 1.161 19,946 +0.05(+4.91%)
Apr 05, 2010 1.097 1.110 1.087 1.107 58,878 -0.00(-0.44%)
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.