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 (%)
Sep 30, 2014 2.357 2.401 2.322 2.322 56,335 -0.00(-0.11%)
Sep 29, 2014 2.233 2.347 2.228 2.324 46,643 +0.06(+2.73%)
Sep 26, 2014 2.297 2.342 2.223 2.263 46,866 -0.06(-2.55%)
Sep 25, 2014 2.333 2.364 2.302 2.322 69,293 -0.01(-0.42%)
Sep 24, 2014 2.391 2.421 2.322 2.332 84,877 -0.07(-3.08%)
Sep 23, 2014 2.342 2.416 2.342 2.406 105,047 +0.08(+3.62%)
Sep 22, 2014 2.282 2.391 2.243 2.322 119,985 +0.03(+1.51%)
Sep 19, 2014 2.194 2.327 2.194 2.287 227,128 +0.04(+1.76%)
Sep 18, 2014 2.194 2.371 2.194 2.248 121,437 +0.10(+4.60%)
Sep 17, 2014 2.179 2.179 2.129 2.149 67,140 +0.01(+0.46%)
Sep 16, 2014 2.184 2.347 2.110 2.139 269,117 -0.04(-2.04%)
Sep 15, 2014 2.717 2.717 2.174 2.184 368,003 -0.27(-10.89%)
Sep 12, 2014 2.441 2.470 2.441 2.450 80,232 +0.02(+1.02%)
Sep 11, 2014 2.337 2.460 2.337 2.426 171,726 +0.01(+0.41%)
Sep 10, 2014 2.460 2.594 2.406 2.416 43,905 -0.03(-1.21%)
Sep 09, 2014 2.609 2.613 2.406 2.446 99,953 -0.14(-5.53%)
Sep 08, 2014 2.643 2.678 2.589 2.589 36,958 -0.03(-1.32%)
Sep 05, 2014 2.643 2.683 2.643 2.623 111,456 -0.03(-1.30%)
Sep 04, 2014 2.475 2.767 2.475 2.658 344,497 +0.23(+9.35%)
Sep 03, 2014 2.475 2.544 2.431 2.431 118,704 +0.00(+0.00%)
Sep 02, 2014 2.455 2.470 2.401 2.431 135,015 -0.02(-1.01%)
Aug 29, 2014 2.455 2.455 2.455 2.455 85,822 +0.01(+0.61%)
Aug 28, 2014 2.401 2.455 2.401 2.441 27,135 -0.01(-0.60%)
Aug 27, 2014 2.520 2.544 2.406 2.455 67,071 -0.05(-1.97%)
Aug 26, 2014 2.411 2.544 2.411 2.505 344,438 +0.09(+3.89%)
Aug 25, 2014 2.465 2.465 2.401 2.411 68,751 -0.02(-1.01%)
Aug 22, 2014 2.451 2.455 2.436 2.436 7,177 -0.00(-0.20%)
Aug 21, 2014 2.435 2.446 2.435 2.441 6,039 +0.01(+0.41%)
Aug 20, 2014 2.435 2.436 2.424 2.431 19,980 +0.01(+0.37%)
Aug 19, 2014 2.434 2.436 2.421 2.422 12,347 -0.01(-0.57%)
Aug 18, 2014 2.462 2.462 2.426 2.436 27,791 +0.00(+0.00%)
Aug 15, 2014 2.465 2.470 2.421 2.436 30,100 +0.00(+0.10%)
Aug 14, 2014 2.446 2.446 2.426 2.433 19,945 -0.02(-0.91%)
Aug 13, 2014 2.446 2.464 2.446 2.455 22,145 +0.00(+0.20%)
Aug 12, 2014 2.455 2.470 2.446 2.450 28,347 -0.01(-0.60%)
Aug 11, 2014 2.436 2.470 2.436 2.465 47,801 +0.02(+0.81%)
Aug 08, 2014 2.465 2.475 2.411 2.446 15,788 -0.01(-0.40%)
Aug 07, 2014 2.436 2.455 2.396 2.455 20,046 +0.04(+1.64%)
Aug 06, 2014 2.401 2.448 2.390 2.416 66,130 +0.04(+1.66%)
Aug 05, 2014 2.366 2.384 2.362 2.376 13,172 +0.01(+0.63%)
Aug 04, 2014 2.337 2.381 2.337 2.362 46,579 +0.01(+0.63%)
Aug 01, 2014 2.381 2.411 2.347 2.347 15,745 -0.04(-1.66%)
Jul 31, 2014 2.473 2.510 2.386 2.386 83,689 -0.05(-2.23%)
Jul 30, 2014 2.444 2.475 2.441 2.441 25,623 +0.00(+0.20%)
Jul 29, 2014 2.421 2.495 2.421 2.436 21,251 +0.02(+0.82%)
Jul 28, 2014 2.446 2.465 2.416 2.416 39,553 -0.03(-1.21%)
Jul 25, 2014 2.520 2.522 2.441 2.446 90,607 -0.10(-3.88%)
Jul 24, 2014 2.559 2.559 2.475 2.544 43,741 +0.02(+0.78%)
Jul 23, 2014 2.510 2.628 2.505 2.525 62,952 +0.03(+1.19%)
Jul 22, 2014 2.446 2.534 2.446 2.495 69,836 +0.07(+2.85%)
Jul 21, 2014 2.446 2.452 2.426 2.426 54,420 -0.02(-0.81%)
Jul 18, 2014 2.460 2.460 2.426 2.446 13,379 -0.03(-1.20%)
Jul 17, 2014 2.520 2.520 2.421 2.475 109,899 -0.02(-0.79%)
Jul 16, 2014 2.450 2.495 2.450 2.495 7,875 +0.01(+0.40%)
Jul 15, 2014 2.475 2.495 2.436 2.485 31,537 +0.01(+0.60%)
Jul 14, 2014 2.520 2.520 2.441 2.470 85,778 -0.06(-2.34%)
Jul 11, 2014 2.559 2.565 2.498 2.529 31,902 -0.03(-1.16%)
Jul 10, 2014 2.569 2.569 2.485 2.559 32,503 -0.01(-0.58%)
Jul 09, 2014 2.544 2.593 2.534 2.574 31,645 +0.05(+1.96%)
Jul 08, 2014 2.609 2.690 2.441 2.525 51,851 -0.07(-2.67%)
Jul 07, 2014 2.623 2.668 2.594 2.594 52,376 -0.07(-2.78%)
Jul 03, 2014 2.712 2.668 2.668 2.668 12,954 +0.02(+0.75%)
Jul 02, 2014 2.707 2.717 2.618 2.648 27,530 -0.03(-1.29%)
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.