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 (%)
Sep 28, 2012 1.630 1.670 1.630 1.665 11,901 +0.03(+1.81%)
Sep 27, 2012 1.670 1.675 1.630 1.635 15,966 +0.00(+0.30%)
Sep 26, 2012 1.704 1.704 1.630 1.630 45,947 -0.06(-3.51%)
Sep 25, 2012 1.700 1.714 1.690 1.690 56,675 -0.01(-0.58%)
Sep 24, 2012 1.670 1.700 1.635 1.700 38,276 +0.01(+0.88%)
Sep 21, 2012 1.700 1.700 1.630 1.685 29,254 +0.00(+0.29%)
Sep 20, 2012 1.680 1.689 1.630 1.680 66,500 +0.03(+1.80%)
Sep 19, 2012 1.532 1.670 1.532 1.650 66,553 +0.09(+6.03%)
Sep 18, 2012 1.581 1.630 1.556 1.556 33,434 -0.01(-0.89%)
Sep 17, 2012 1.551 1.630 1.532 1.570 12,719 +0.04(+2.45%)
Sep 14, 2012 1.541 1.571 1.532 1.533 9,679 +0.01(+0.40%)
Sep 13, 2012 1.502 1.527 1.487 1.527 8,019 +0.04(+2.66%)
Sep 12, 2012 1.482 1.507 1.472 1.487 113,796 +0.01(+1.01%)
Sep 11, 2012 1.566 1.581 1.457 1.472 65,563 -0.08(-5.25%)
Sep 10, 2012 1.640 1.680 1.532 1.554 92,453 -0.09(-5.27%)
Sep 07, 2012 1.635 1.650 1.596 1.640 11,537 -0.01(-0.60%)
Sep 06, 2012 1.650 1.650 1.581 1.650 51,109 +0.00(+0.00%)
Sep 05, 2012 1.606 1.655 1.606 1.650 16,261 +0.06(+4.08%)
Sep 04, 2012 1.616 1.700 1.451 1.585 43,723 -0.02(-1.26%)
Aug 31, 2012 1.611 1.611 1.606 1.606 11,118 +0.00(+0.00%)
Aug 30, 2012 1.625 1.625 1.606 1.606 14,310 -0.02(-1.22%)
Aug 29, 2012 1.616 1.675 1.606 1.625 12,347 +0.02(+1.20%)
Aug 27, 2012 1.566 1.670 1.551 1.606 78,398 +0.05(+3.21%)
Aug 24, 2012 1.532 1.571 1.532 1.556 38,407 +0.02(+1.61%)
Aug 23, 2012 1.532 1.532 1.527 1.532 83,893 +0.02(+1.64%)
Aug 22, 2012 1.507 1.507 1.507 1.507 4,331 -0.01(-0.97%)
Aug 21, 2012 1.507 1.522 1.507 1.522 19,980 +0.00(+0.00%)
Aug 20, 2012 1.507 1.527 1.507 1.522 16,885 -0.00(-0.32%)
Aug 17, 2012 1.502 1.527 1.477 1.527 6,975 +0.05(+3.69%)
Aug 16, 2012 1.502 1.502 1.472 1.472 4,908 +0.00(+0.00%)
Aug 15, 2012 1.492 1.492 1.472 1.472 1,214 +0.00(+0.00%)
Aug 14, 2012 1.487 1.507 1.472 1.472 2,934 -0.02(-1.32%)
Aug 13, 2012 1.472 1.497 1.472 1.492 2,428 -0.00(-0.33%)
Aug 10, 2012 1.477 1.497 1.472 1.497 607 +0.02(+1.68%)
Aug 09, 2012 1.482 1.482 1.433 1.472 38,832 +0.00(+0.00%)
Aug 08, 2012 1.482 1.482 1.467 1.472 39,308 +0.00(+0.00%)
Aug 07, 2012 1.477 1.507 1.472 1.472 41,162 +0.00(+0.00%)
Aug 06, 2012 1.482 1.522 1.472 1.472 10,525 +0.00(+0.00%)
Aug 03, 2012 1.472 1.477 1.472 1.472 40,626 -0.00(-0.33%)
Aug 01, 2012 1.482 1.477 1.477 1.477 10,930 +0.00(+0.34%)
Jul 31, 2012 1.472 1.477 1.472 1.472 20,443 +0.00(+0.34%)
Jul 30, 2012 1.482 1.482 1.467 1.467 24,218 -0.01(-0.67%)
Jul 27, 2012 1.457 1.477 1.457 1.477 823 +0.01(+1.01%)
Jul 26, 2012 1.477 1.482 1.457 1.462 4,177 -0.01(-0.67%)
Jul 25, 2012 1.457 1.472 1.457 1.472 4,297 -0.01(-0.67%)
Jul 24, 2012 1.457 1.482 1.457 1.482 3,441 +0.03(+2.39%)
Jul 23, 2012 1.457 1.457 1.443 1.448 22,218 -0.02(-1.52%)
Jul 20, 2012 1.457 1.470 1.457 1.470 1,113 -0.00(-0.16%)
Jul 19, 2012 1.467 1.472 1.465 1.472 12,549 -0.00(-0.00%)
Jul 18, 2012 1.467 1.472 1.467 1.472 1,032 +0.01(+0.71%)
Jul 17, 2012 1.457 1.472 1.457 1.462 4,169 +0.00(+0.31%)
Jul 16, 2012 1.457 1.463 1.452 1.457 31,228 +0.00(+0.34%)
Jul 13, 2012 1.452 1.452 1.452 1.452 7,179 +0.02(+1.38%)
Jul 12, 2012 1.433 1.452 1.433 1.433 2,945 -0.02(-1.69%)
Jul 11, 2012 1.472 1.472 1.452 1.457 17,510 +0.00(+0.00%)
Jul 10, 2012 1.472 1.472 1.457 1.457 18,828 +0.00(+0.00%)
Jul 09, 2012 1.457 1.472 1.457 1.457 12,256 +0.01(+0.68%)
Jul 06, 2012 1.433 1.464 1.433 1.448 4,246 +0.00(+0.00%)
Jul 05, 2012 1.433 1.452 1.433 1.448 5,865 +0.01(+1.03%)
Jul 03, 2012 1.433 1.433 1.433 1.433 29,744 +0.00(+0.00%)
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.