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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2011 1.112 1.117 1.062 1.087 123,469 +0.00(+0.00%)
Nov 29, 2011 1.062 1.087 1.013 1.087 11,850 +0.01(+0.64%)
Nov 28, 2011 1.082 1.082 1.072 1.080 6,476 -0.00(-0.18%)
Nov 25, 2011 1.082 1.082 1.082 1.082 202 -0.00(-0.45%)
Nov 23, 2011 1.013 1.087 1.013 1.087 2,106 +0.01(+0.92%)
Nov 22, 2011 1.052 1.082 0.9991 1.077 15,313 -0.00(-0.46%)
Nov 21, 2011 1.097 1.097 1.082 1.082 2,226 +0.00(+0.46%)
Nov 18, 2011 0.9817 1.181 0.9817 1.077 92,391 +0.10(+10.66%)
Nov 17, 2011 1.018 1.028 0.9634 0.9733 15,683 -0.02(-2.48%)
Nov 16, 2011 1.122 1.122 0.9832 0.9980 216,610 -0.12(-10.46%)
Nov 15, 2011 0.9832 1.126 0.9832 1.115 75,715 +0.05(+4.93%)
Nov 14, 2011 1.042 1.062 1.042 1.062 2,631 -0.02(-2.27%)
Nov 11, 2011 1.097 1.097 1.087 1.087 1,821 -0.00(-0.45%)
Nov 10, 2011 1.072 1.092 0.9980 1.092 3,106 +0.06(+6.25%)
Nov 09, 2011 1.073 1.092 1.013 1.028 10,672 -0.05(-4.59%)
Nov 08, 2011 1.042 1.077 1.042 1.077 404 +0.01(+1.40%)
Nov 07, 2011 1.003 1.134 1.003 1.062 48,084 +0.00(+0.47%)
Nov 04, 2011 1.023 1.057 1.023 1.057 1,720 -0.02(-1.84%)
Nov 03, 2011 1.141 1.151 1.038 1.077 11,476 -0.02(-2.24%)
Nov 02, 2011 1.112 1.112 1.062 1.102 10,225 -0.03(-3.04%)
Nov 01, 2011 0.9931 1.201 0.9931 1.136 24,427 +0.13(+12.47%)
Oct 31, 2011 1.028 1.028 1.008 1.010 1,544 -0.03(-2.62%)
Oct 28, 2011 1.023 1.047 1.008 1.038 12,571 +0.02(+2.44%)
Oct 27, 2011 1.023 1.023 0.9881 1.013 10,710 -0.01(-0.97%)
Oct 26, 2011 1.023 1.038 0.9832 1.023 19,424 -0.01(-0.96%)
Oct 25, 2011 1.023 1.062 1.003 1.033 12,927 +0.03(+3.47%)
Oct 24, 2011 1.008 1.038 0.9980 0.9980 3,035 -0.04(-3.81%)
Oct 21, 2011 1.028 1.062 0.9931 1.038 30,309 -0.02(-2.33%)
Oct 20, 2011 1.042 1.062 1.033 1.062 1,416 +0.02(+2.38%)
Oct 19, 2011 1.028 1.062 1.013 1.038 4,080 +0.00(+0.48%)
Oct 18, 2011 1.028 1.042 1.018 1.033 20,359 -0.01(-1.41%)
Oct 17, 2011 1.092 1.092 1.008 1.047 32,902 -0.05(-4.93%)
Oct 14, 2011 1.113 1.113 1.062 1.102 9,445 -0.04(-3.30%)
Oct 13, 2011 1.047 1.139 1.047 1.139 3,461 +0.05(+4.82%)
Oct 12, 2011 1.082 1.087 1.072 1.087 3,440 +0.02(+2.33%)
Oct 11, 2011 1.087 1.087 1.042 1.062 5,628 -0.06(-5.58%)
Oct 10, 2011 1.033 1.125 1.005 1.125 42,647 +0.09(+8.43%)
Oct 07, 2011 1.018 1.077 1.013 1.038 9,205 +0.00(+0.00%)
Oct 06, 2011 1.023 1.067 1.023 1.038 1,036 -0.00(-0.47%)
Oct 05, 2011 1.070 1.072 1.013 1.042 13,362 -0.04(-4.09%)
Oct 04, 2011 1.047 1.087 1.033 1.087 9,107 +0.02(+1.85%)
Oct 03, 2011 1.197 1.201 1.033 1.067 13,554 -0.06(-5.68%)
Sep 30, 2011 1.176 1.206 1.122 1.131 83,684 -0.06(-4.98%)
Sep 29, 2011 1.186 1.255 1.117 1.191 19,082 -0.00(-0.41%)
Sep 28, 2011 1.077 1.201 1.077 1.196 18,258 +0.03(+2.98%)
Sep 27, 2011 1.146 1.210 1.081 1.161 36,336 +0.02(+2.17%)
Sep 26, 2011 1.136 1.265 0.8893 1.136 103,677 +0.01(+0.88%)
Sep 23, 2011 1.146 1.161 1.126 1.126 23,083 -0.06(-5.00%)
Sep 22, 2011 1.196 1.196 1.166 1.186 4,655 -0.07(-5.51%)
Sep 21, 2011 1.255 1.285 1.191 1.255 40,184 +0.00(+0.00%)
Sep 20, 2011 1.285 1.304 1.235 1.255 23,721 -0.05(-3.79%)
Sep 19, 2011 1.324 1.324 1.245 1.304 43,123 -0.03(-2.58%)
Sep 16, 2011 1.240 1.339 1.240 1.339 40,133 +0.10(+7.97%)
Sep 15, 2011 1.285 1.285 1.240 1.240 9,201 -0.05(-3.61%)
Sep 14, 2011 1.299 1.359 1.235 1.287 22,081 -0.09(-6.33%)
Sep 13, 2011 1.280 1.383 1.215 1.374 80,358 +0.09(+6.92%)
Sep 12, 2011 1.359 1.359 1.235 1.285 41,056 -0.01(-1.14%)
Sep 09, 2011 1.225 1.304 1.215 1.299 8,130 +0.07(+5.62%)
Sep 08, 2011 1.250 1.259 1.225 1.230 14,004 -0.05(-4.23%)
Sep 07, 2011 1.255 1.314 1.230 1.285 5,667 +0.02(+1.56%)
Sep 06, 2011 1.265 1.265 1.220 1.265 2,938 -0.02(-1.54%)
Sep 02, 2011 1.235 1.324 1.210 1.285 12,979 -0.01(-0.76%)
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.