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

Napco Sec Tech Inc (NQ: NSSC )

50.07 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Dec 01, 2010 0.8152 0.8349 0.7905 0.8250 15,608 +0.01(+1.21%)
Nov 30, 2010 0.8003 0.8201 0.7905 0.8152 25,228 +0.00(+0.00%)
Nov 29, 2010 0.8053 0.8399 0.7954 0.8152 25,230 -0.01(-1.60%)
Nov 26, 2010 0.8284 0.8284 0.8284 0.8284 3,546 -0.02(-1.94%)
Nov 24, 2010 0.8003 0.8448 0.8448 0.8448 16,330 +0.03(+4.27%)
Nov 23, 2010 0.8102 0.8102 0.8102 0.8102 202 +0.01(+1.23%)
Nov 22, 2010 0.8201 0.8300 0.8003 0.8003 24,331 -0.03(-3.57%)
Nov 19, 2010 0.8250 0.8300 0.8201 0.8300 19,046 +0.01(+0.72%)
Nov 18, 2010 0.8102 0.8448 0.8053 0.8241 52,123 +0.00(+0.48%)
Nov 17, 2010 0.8102 0.8201 0.8053 0.8201 14,006 -0.01(-1.19%)
Nov 16, 2010 0.8299 0.8300 0.8053 0.8300 16,707 +0.00(+0.00%)
Nov 15, 2010 0.8152 0.8399 0.8152 0.8300 4,868 +0.02(+3.07%)
Nov 12, 2010 0.8201 0.8250 0.8053 0.8053 3,722 -0.03(-4.11%)
Nov 11, 2010 0.8399 0.8498 0.8250 0.8398 14,189 +0.01(+1.18%)
Nov 10, 2010 0.8102 0.8300 0.8102 0.8300 6,861 +0.01(+1.82%)
Nov 09, 2010 0.8250 0.8250 0.8152 0.8152 8,066 -0.01(-1.20%)
Nov 08, 2010 0.8250 0.8349 0.8102 0.8250 55,209 -0.01(-1.18%)
Nov 05, 2010 0.8053 0.8349 0.8053 0.8349 28,453 +0.00(+0.00%)
Nov 04, 2010 0.8053 0.8349 0.7954 0.8349 30,442 +0.00(+0.60%)
Nov 03, 2010 0.8300 0.8300 0.8300 0.8300 902 +0.01(+1.81%)
Nov 02, 2010 0.8300 0.8349 0.8152 0.8152 4,242 -0.02(-2.36%)
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.