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 -2.16 (-4.17%)
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 31, 2012 1.411 1.470 1.411 1.470 26,404 +0.04(+3.12%)
May 30, 2012 1.431 1.436 1.411 1.426 44,851 +0.00(+0.35%)
May 29, 2012 1.421 1.441 1.416 1.421 45,442 +0.00(+0.00%)
May 25, 2012 1.416 1.446 1.411 1.421 18,434 +0.00(+0.00%)
May 24, 2012 1.411 1.433 1.406 1.421 70,596 +0.01(+0.70%)
May 23, 2012 1.401 1.416 1.376 1.411 38,784 -0.02(-1.38%)
May 22, 2012 1.366 1.440 1.361 1.431 61,579 +0.08(+6.25%)
May 21, 2012 1.307 1.381 1.272 1.347 43,208 +0.02(+1.87%)
May 18, 2012 1.356 1.376 1.312 1.322 27,165 -0.04(-2.91%)
May 17, 2012 1.411 1.425 1.342 1.361 133,498 -0.07(-5.17%)
May 16, 2012 1.411 1.446 1.411 1.436 4,904 +0.01(+0.38%)
May 15, 2012 1.386 1.431 1.347 1.430 180,856 +0.05(+3.92%)
May 14, 2012 1.450 1.460 1.351 1.376 342,015 -0.16(-10.61%)
May 11, 2012 1.470 1.540 1.470 1.540 25,602 +0.07(+4.71%)
May 10, 2012 1.505 1.505 1.470 1.470 41,053 -0.07(-4.50%)
May 09, 2012 1.470 1.540 1.460 1.540 55,947 +0.08(+5.75%)
May 08, 2012 1.450 1.485 1.436 1.456 20,521 +0.01(+0.38%)
May 07, 2012 1.490 1.545 1.450 1.450 18,681 -0.01(-1.01%)
May 04, 2012 1.465 1.535 1.446 1.465 38,318 +0.03(+2.07%)
May 03, 2012 1.485 1.485 1.436 1.436 5,959 -0.05(-3.65%)
May 02, 2012 1.490 1.525 1.490 1.490 13,047 +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.