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 (%)
Aug 31, 2012 1.611 1.611 1.606 1.606 11,117 +0.00(+0.00%)
Aug 30, 2012 1.625 1.625 1.606 1.606 14,309 -0.02(-1.22%)
Aug 29, 2012 1.616 1.675 1.606 1.625 12,346 +0.02(+1.20%)
Aug 27, 2012 1.566 1.670 1.551 1.606 78,393 +0.05(+3.21%)
Aug 24, 2012 1.532 1.571 1.532 1.556 38,405 +0.02(+1.61%)
Aug 23, 2012 1.532 1.532 1.527 1.532 83,888 +0.02(+1.64%)
Aug 22, 2012 1.507 1.507 1.507 1.507 4,331 -0.01(-0.97%)
Aug 21, 2012 1.507 1.522 1.507 1.522 19,978 +0.00(+0.00%)
Aug 20, 2012 1.507 1.527 1.507 1.522 16,884 -0.00(-0.32%)
Aug 17, 2012 1.502 1.527 1.477 1.527 6,974 +0.05(+3.69%)
Aug 16, 2012 1.502 1.502 1.472 1.472 4,908 +0.00(+0.00%)
Aug 15, 2012 1.492 1.492 1.472 1.472 1,214 +0.00(+0.00%)
Aug 14, 2012 1.487 1.507 1.472 1.472 2,934 -0.02(-1.32%)
Aug 13, 2012 1.472 1.497 1.472 1.492 2,428 -0.00(-0.33%)
Aug 10, 2012 1.477 1.497 1.472 1.497 607 +0.02(+1.68%)
Aug 09, 2012 1.482 1.482 1.433 1.472 38,830 +0.00(+0.00%)
Aug 08, 2012 1.482 1.482 1.467 1.472 39,306 +0.00(+0.00%)
Aug 07, 2012 1.477 1.507 1.472 1.472 41,159 +0.00(+0.00%)
Aug 06, 2012 1.482 1.522 1.472 1.472 10,524 +0.00(+0.00%)
Aug 03, 2012 1.472 1.477 1.472 1.472 40,623 -0.00(-0.34%)
Aug 01, 2012 1.482 1.477 1.477 1.477 10,929 +0.00(+0.34%)
Jul 31, 2012 1.472 1.477 1.472 1.472 20,442 +0.00(+0.34%)
Jul 30, 2012 1.482 1.482 1.467 1.467 24,217 -0.01(-0.67%)
Jul 27, 2012 1.458 1.477 1.458 1.477 823 +0.01(+1.01%)
Jul 26, 2012 1.477 1.482 1.458 1.462 4,177 -0.01(-0.67%)
Jul 25, 2012 1.458 1.472 1.458 1.472 4,296 -0.01(-0.67%)
Jul 24, 2012 1.458 1.482 1.458 1.482 3,440 +0.03(+2.39%)
Jul 23, 2012 1.458 1.458 1.443 1.448 22,217 -0.02(-1.52%)
Jul 20, 2012 1.458 1.470 1.458 1.470 1,113 -0.00(-0.16%)
Jul 19, 2012 1.467 1.472 1.465 1.472 12,548 -0.00(-0.00%)
Jul 18, 2012 1.467 1.472 1.467 1.472 1,032 +0.01(+0.71%)
Jul 17, 2012 1.458 1.472 1.458 1.462 4,169 +0.00(+0.31%)
Jul 16, 2012 1.458 1.463 1.453 1.458 31,226 +0.00(+0.34%)
Jul 13, 2012 1.453 1.453 1.453 1.453 7,179 +0.02(+1.38%)
Jul 12, 2012 1.433 1.453 1.433 1.433 2,944 -0.02(-1.69%)
Jul 11, 2012 1.472 1.472 1.453 1.458 17,509 +0.00(+0.00%)
Jul 10, 2012 1.472 1.472 1.458 1.458 18,827 +0.00(+0.00%)
Jul 09, 2012 1.458 1.472 1.458 1.458 12,255 +0.01(+0.68%)
Jul 06, 2012 1.433 1.464 1.433 1.448 4,246 +0.00(+0.00%)
Jul 05, 2012 1.433 1.453 1.433 1.448 5,865 +0.01(+1.03%)
Jul 03, 2012 1.433 1.433 1.433 1.433 29,742 +0.00(+0.00%)
Jul 02, 2012 1.433 1.467 1.433 1.433 68,198 -0.02(-1.36%)
Jun 29, 2012 1.457 1.467 1.433 1.453 73,416 +0.01(+0.68%)
Jun 28, 2012 1.423 1.443 1.418 1.443 32,618 -0.03(-2.01%)
Jun 27, 2012 1.433 1.477 1.418 1.472 89,308 +0.02(+1.36%)
Jun 26, 2012 1.408 1.453 1.393 1.453 66,984 +0.03(+2.44%)
Jun 25, 2012 1.408 1.532 1.398 1.418 99,185 +0.02(+1.77%)
Jun 22, 2012 1.418 1.453 1.364 1.393 74,039 -0.02(-1.40%)
Jun 21, 2012 1.467 1.472 1.413 1.413 48,656 -0.07(-4.67%)
Jun 20, 2012 1.469 1.482 1.469 1.482 809 -0.01(-0.99%)
Jun 19, 2012 1.472 1.497 1.467 1.497 6,183 +0.02(+1.34%)
Jun 18, 2012 1.467 1.497 1.467 1.477 5,262 +0.01(+1.01%)
Jun 15, 2012 1.468 1.468 1.428 1.462 24,925 -0.00(-0.34%)
Jun 14, 2012 1.467 1.497 1.467 1.467 19,746 +0.00(+0.00%)
Jun 13, 2012 1.482 1.497 1.467 1.467 19,956 -0.03(-1.98%)
Jun 12, 2012 1.472 1.497 1.467 1.497 10,261 +0.03(+2.37%)
Jun 11, 2012 1.507 1.507 1.458 1.462 13,224 -0.02(-1.66%)
Jun 08, 2012 1.487 1.523 1.467 1.487 17,942 -0.02(-1.63%)
Jun 07, 2012 1.472 1.512 1.472 1.512 119,037 +0.04(+3.03%)
Jun 06, 2012 1.413 1.467 1.408 1.467 87,671 +0.03(+2.41%)
Jun 05, 2012 1.408 1.433 1.408 1.433 49,162 +0.01(+1.05%)
Jun 04, 2012 1.418 1.418 1.408 1.418 30,444 +0.02(+1.77%)
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.