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

Napco Sec Tech Inc (NQ: NSSC )

39.58 -0.89 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2011 1.250 1.334 1.210 1.309 37,999 +0.04(+2.91%)
Aug 30, 2011 1.265 1.304 1.202 1.272 45,060 -0.04(-3.23%)
Aug 29, 2011 1.265 1.314 1.260 1.314 20,885 +0.07(+5.56%)
Aug 26, 2011 1.254 1.254 1.245 1.245 1,133 -0.01(-1.18%)
Aug 25, 2011 1.285 1.285 1.260 1.260 4,048 -0.01(-0.97%)
Aug 24, 2011 1.304 1.308 1.250 1.272 18,588 -0.06(-4.27%)
Aug 23, 2011 1.304 1.334 1.301 1.329 8,347 -0.00(-0.11%)
Aug 22, 2011 1.349 1.349 1.250 1.331 6,187 -0.02(-1.36%)
Aug 19, 2011 1.349 1.349 1.280 1.349 9,642 +0.02(+1.87%)
Aug 18, 2011 1.329 1.354 1.250 1.324 15,548 -0.02(-1.47%)
Aug 17, 2011 1.334 1.369 1.319 1.344 8,500 -0.00(-0.37%)
Aug 16, 2011 1.329 1.349 1.260 1.349 1,910 +0.08(+6.23%)
Aug 15, 2011 1.285 1.359 1.240 1.270 16,283 -0.03(-2.28%)
Aug 12, 2011 1.141 1.299 1.141 1.299 31,224 +0.11(+9.58%)
Aug 11, 2011 1.186 1.210 1.171 1.186 30,487 -0.02(-2.04%)
Aug 10, 2011 1.210 1.294 1.166 1.210 96,967 -0.01(-0.81%)
Aug 09, 2011 1.166 1.235 1.141 1.220 67,021 -0.01(-1.20%)
Aug 08, 2011 1.191 1.260 1.141 1.235 69,128 -0.03(-2.72%)
Aug 05, 2011 1.245 1.270 1.181 1.270 39,033 -0.01(-0.77%)
Aug 04, 2011 1.235 1.280 1.176 1.280 30,253 +0.04(+3.19%)
Aug 03, 2011 1.240 1.275 1.186 1.240 47,888 -0.01(-0.79%)
Aug 02, 2011 1.250 1.255 1.210 1.250 71,425 -0.02(-1.94%)
Aug 01, 2011 1.270 1.285 1.240 1.275 11,372 -0.00(-0.39%)
Jul 29, 2011 1.314 1.334 1.275 1.280 3,987 -0.04(-3.36%)
Jul 28, 2011 1.240 1.344 1.240 1.324 28,142 +0.07(+5.51%)
Jul 27, 2011 1.275 1.275 1.235 1.255 30,062 -0.02(-1.55%)
Jul 26, 2011 1.285 1.285 1.240 1.275 41,974 -0.03(-2.27%)
Jul 25, 2011 1.304 1.329 1.275 1.304 15,392 +0.01(+0.76%)
Jul 22, 2011 1.304 1.359 1.294 1.294 54,885 -0.04(-2.85%)
Jul 21, 2011 1.334 1.349 1.320 1.332 32,481 -0.00(-0.11%)
Jul 20, 2011 1.354 1.359 1.333 1.334 13,052 +0.00(+0.00%)
Jul 19, 2011 1.314 1.371 1.314 1.334 37,620 -0.00(-0.37%)
Jul 18, 2011 1.359 1.364 1.290 1.339 152,508 -0.04(-3.21%)
Jul 15, 2011 1.364 1.388 1.364 1.383 19,809 -0.00(-0.36%)
Jul 14, 2011 1.413 1.413 1.373 1.388 18,123 -0.03(-2.43%)
Jul 13, 2011 1.408 1.433 1.388 1.423 68,098 +0.03(+2.49%)
Jul 12, 2011 1.383 1.388 1.378 1.388 2,024 +0.00(+0.00%)
Jul 11, 2011 1.388 1.388 1.373 1.388 1,771 +0.00(+0.04%)
Jul 08, 2011 1.393 1.393 1.374 1.388 5,513 -0.00(-0.04%)
Jul 07, 2011 1.403 1.420 1.369 1.388 15,736 -0.03(-2.43%)
Jul 06, 2011 1.433 1.433 1.408 1.423 14,311 +0.00(+0.00%)
Jul 05, 2011 1.462 1.462 1.415 1.423 34,418 -0.01(-1.03%)
Jul 01, 2011 1.448 1.448 1.393 1.438 12,585 -0.03(-2.02%)
Jun 30, 2011 1.467 1.482 1.450 1.467 16,639 -0.00(-0.34%)
Jun 29, 2011 1.453 1.492 1.398 1.472 27,245 +0.04(+2.76%)
Jun 28, 2011 1.467 1.482 1.408 1.433 18,115 -0.01(-0.68%)
Jun 27, 2011 1.482 1.487 1.443 1.443 89,878 -0.04(-2.67%)
Jun 24, 2011 1.408 1.482 1.388 1.482 108,481 +0.07(+5.26%)
Jun 23, 2011 1.408 1.408 1.378 1.408 15,568 +0.03(+2.15%)
Jun 22, 2011 1.408 1.408 1.378 1.378 43,368 -0.01(-1.06%)
Jun 21, 2011 1.359 1.393 1.339 1.393 73,880 +0.04(+2.92%)
Jun 20, 2011 1.349 1.378 1.329 1.354 53,345 +0.00(+0.37%)
Jun 17, 2011 1.285 1.349 1.285 1.349 21,442 +0.05(+4.19%)
Jun 16, 2011 1.319 1.349 1.275 1.294 37,857 -0.02(-1.87%)
Jun 15, 2011 1.260 1.349 1.260 1.319 43,607 +0.06(+5.12%)
Jun 14, 2011 1.280 1.359 1.255 1.255 54,292 -0.02(-1.93%)
Jun 13, 2011 1.349 1.354 1.265 1.280 143,831 +0.03(+2.37%)
Jun 10, 2011 1.191 1.250 1.181 1.250 70,189 +0.06(+4.98%)
Jun 09, 2011 1.141 1.191 1.141 1.191 56,063 +0.05(+4.79%)
Jun 08, 2011 1.136 1.136 1.122 1.136 2,981 +0.02(+1.77%)
Jun 07, 2011 1.156 1.176 1.117 1.117 3,238 -0.04(-3.42%)
Jun 06, 2011 1.136 1.181 1.102 1.156 47,823 -0.02(-1.68%)
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.