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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 2.223 2.253 2.223 2.228 8,013 +0.00(+0.00%)
Nov 26, 2014 2.243 2.228 2.228 2.228 55,659 +0.00(+0.22%)
Nov 25, 2014 2.204 2.292 2.159 2.223 86,708 +0.05(+2.27%)
Nov 24, 2014 2.174 2.273 2.174 2.174 76,598 -0.00(-0.23%)
Nov 21, 2014 2.189 2.228 2.174 2.179 41,763 -0.05(-2.22%)
Nov 20, 2014 2.223 2.307 2.174 2.228 43,266 -0.02(-1.10%)
Nov 19, 2014 2.253 2.283 2.174 2.253 76,640 +0.00(+0.00%)
Nov 18, 2014 2.223 2.273 2.199 2.253 49,506 +0.02(+0.88%)
Nov 17, 2014 2.159 2.273 2.159 2.233 29,811 +0.05(+2.07%)
Nov 14, 2014 2.125 2.208 2.120 2.188 44,329 +0.01(+0.42%)
Nov 13, 2014 2.194 2.204 2.144 2.179 34,203 +0.02(+1.15%)
Nov 12, 2014 2.115 2.226 2.115 2.154 44,780 +0.04(+1.75%)
Nov 11, 2014 2.125 2.228 2.117 2.117 57,351 -0.03(-1.20%)
Nov 10, 2014 2.174 2.223 2.090 2.143 51,514 -0.11(-4.89%)
Nov 07, 2014 2.085 2.266 2.085 2.253 22,713 +0.19(+9.09%)
Nov 06, 2014 2.115 2.115 2.055 2.065 39,358 -0.07(-3.24%)
Nov 05, 2014 2.115 2.194 2.031 2.134 61,128 +0.03(+1.41%)
Nov 04, 2014 2.144 2.158 2.105 2.105 50,197 -0.04(-2.07%)
Nov 03, 2014 2.144 2.181 2.139 2.149 23,992 +0.03(+1.64%)
Oct 31, 2014 2.105 2.120 2.100 2.115 15,430 -0.00(-0.23%)
Oct 30, 2014 2.130 2.174 2.110 2.120 26,500 +0.00(+0.21%)
Oct 29, 2014 2.199 2.199 2.085 2.115 22,415 -0.08(-3.80%)
Oct 28, 2014 2.120 2.238 2.120 2.199 61,875 +0.11(+5.20%)
Oct 27, 2014 2.006 2.105 2.090 2.090 43,048 +0.00(+0.00%)
Oct 24, 2014 1.966 2.120 1.966 2.090 156,125 -0.06(-2.76%)
Oct 23, 2014 2.174 2.204 2.149 2.149 33,393 -0.02(-0.91%)
Oct 22, 2014 2.218 2.322 2.149 2.169 145,521 -0.07(-3.30%)
Oct 21, 2014 2.218 2.243 2.179 2.243 36,298 +0.08(+3.89%)
Oct 20, 2014 2.223 2.223 2.120 2.159 23,415 +0.02(+1.16%)
Oct 17, 2014 2.218 2.218 2.105 2.134 5,181 -0.07(-3.36%)
Oct 16, 2014 2.159 2.208 2.159 2.208 59,254 +0.01(+0.45%)
Oct 15, 2014 2.050 2.199 2.036 2.199 40,243 +0.13(+6.21%)
Oct 14, 2014 2.026 2.070 2.016 2.070 65,415 +0.04(+2.19%)
Oct 13, 2014 1.991 2.070 1.971 2.026 59,100 +0.01(+0.74%)
Oct 10, 2014 2.125 2.125 1.976 2.011 72,620 -0.12(-5.57%)
Oct 09, 2014 2.125 2.149 2.105 2.129 26,848 -0.05(-2.49%)
Oct 08, 2014 2.189 2.251 2.125 2.184 40,115 +0.01(+0.68%)
Oct 07, 2014 2.288 2.337 2.159 2.169 50,863 -0.08(-3.73%)
Oct 06, 2014 2.223 2.372 2.223 2.253 30,311 +0.07(+3.05%)
Oct 03, 2014 2.248 2.263 2.164 2.186 66,953 -0.07(-3.17%)
Oct 02, 2014 2.342 2.347 2.253 2.258 32,740 -0.07(-2.87%)
Oct 01, 2014 2.327 2.362 2.307 2.325 30,546 +0.00(+0.11%)
Sep 30, 2014 2.357 2.401 2.322 2.322 56,331 -0.00(-0.11%)
Sep 29, 2014 2.233 2.347 2.229 2.325 46,640 +0.06(+2.73%)
Sep 26, 2014 2.297 2.342 2.223 2.263 46,863 -0.06(-2.55%)
Sep 25, 2014 2.334 2.364 2.302 2.322 69,289 -0.01(-0.42%)
Sep 24, 2014 2.391 2.421 2.322 2.332 84,872 -0.07(-3.08%)
Sep 23, 2014 2.342 2.416 2.342 2.406 105,041 +0.08(+3.62%)
Sep 22, 2014 2.283 2.391 2.243 2.322 119,978 +0.03(+1.51%)
Sep 19, 2014 2.194 2.327 2.194 2.288 227,114 +0.04(+1.76%)
Sep 18, 2014 2.194 2.372 2.194 2.248 121,429 +0.10(+4.60%)
Sep 17, 2014 2.179 2.179 2.129 2.149 67,135 +0.01(+0.46%)
Sep 16, 2014 2.184 2.347 2.110 2.139 269,100 -0.04(-2.04%)
Sep 15, 2014 2.717 2.717 2.174 2.184 367,980 -0.27(-10.89%)
Sep 12, 2014 2.441 2.470 2.441 2.451 80,227 +0.02(+1.02%)
Sep 11, 2014 2.337 2.460 2.337 2.426 171,715 +0.01(+0.41%)
Sep 10, 2014 2.460 2.594 2.406 2.416 43,902 -0.03(-1.21%)
Sep 09, 2014 2.609 2.614 2.406 2.446 99,946 -0.14(-5.53%)
Sep 08, 2014 2.643 2.678 2.589 2.589 36,956 -0.03(-1.32%)
Sep 05, 2014 2.643 2.683 2.643 2.624 111,449 -0.03(-1.30%)
Sep 04, 2014 2.475 2.767 2.475 2.658 344,476 +0.23(+9.35%)
Sep 03, 2014 2.475 2.544 2.431 2.431 118,697 +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.