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

Napco Sec Tech Inc (NQ: NSSC )

50.34 -0.88 (-1.71%)
Streaming Delayed Price Updated: 3:16 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 (%)
May 31, 2013 2.174 2.179 2.144 2.144 7,104 -0.04(-2.03%)
May 30, 2013 2.164 2.199 2.164 2.189 0 +0.01(+0.68%)
May 29, 2013 2.199 2.199 2.125 2.174 61,691 -0.02(-0.90%)
May 28, 2013 2.169 2.194 2.125 2.194 34,280 +0.02(+1.14%)
May 24, 2013 2.149 2.169 2.075 2.169 0 +0.01(+0.69%)
May 23, 2013 2.174 2.189 2.149 2.154 0 -0.00(-0.23%)
May 22, 2013 2.169 2.194 2.154 2.159 0 +0.00(+0.00%)
May 21, 2013 2.174 2.199 2.155 2.159 0 +0.00(+0.23%)
May 20, 2013 2.129 2.194 2.125 2.154 0 +0.03(+1.63%)
May 17, 2013 2.115 2.169 2.105 2.120 0 -0.02(-1.15%)
May 16, 2013 2.100 2.149 2.100 2.144 43,471 +0.02(+0.93%)
May 15, 2013 2.075 2.125 1.981 2.125 0 -0.00(-0.23%)
May 13, 2013 2.149 2.149 2.095 2.129 0 -0.02(-0.92%)
May 10, 2013 2.174 2.174 2.149 2.149 0 -0.02(-0.91%)
May 09, 2013 2.164 2.170 2.149 2.169 0 +0.02(+0.92%)
May 08, 2013 2.174 2.182 2.149 2.149 0 -0.02(-1.14%)
May 07, 2013 2.174 2.174 2.164 2.174 0 +0.00(+0.00%)
May 06, 2013 2.174 2.184 2.149 2.174 0 +0.00(+0.00%)
May 03, 2013 2.174 2.183 2.174 2.174 0 +0.03(+1.38%)
May 02, 2013 2.154 2.174 2.130 2.144 0 +0.01(+0.46%)
May 01, 2013 2.179 2.179 2.115 2.134 0 +0.04(+1.89%)
Apr 30, 2013 2.075 2.095 2.051 2.095 0 +0.02(+0.95%)
Apr 29, 2013 2.041 2.075 2.036 2.075 24,893 +0.04(+2.19%)
Apr 26, 2013 2.045 2.070 2.026 2.031 25,223 +0.00(+0.24%)
Apr 25, 2013 2.060 2.075 2.026 2.026 0 -0.01(-0.73%)
Apr 24, 2013 2.041 2.060 1.992 2.041 0 +0.05(+2.74%)
Apr 23, 2013 2.001 2.001 1.986 1.986 5,066 +0.00(+0.00%)
Apr 22, 2013 1.986 2.001 1.986 1.986 5,312 +0.00(+0.00%)
Apr 19, 2013 2.001 2.001 1.986 1.986 12,858 -0.01(-0.49%)
Apr 18, 2013 2.001 2.001 1.968 1.996 20,772 +0.00(+0.00%)
Apr 17, 2013 1.986 2.001 1.981 1.996 34,703 +0.01(+0.50%)
Apr 16, 2013 1.986 1.988 1.981 1.986 16,193 +0.00(+0.25%)
Apr 15, 2013 1.966 1.986 1.966 1.981 34,140 -0.00(-0.00%)
Apr 12, 2013 1.971 1.986 1.966 1.981 174,934 -0.00(-0.25%)
Apr 11, 2013 1.952 1.986 1.952 1.986 29,103 +0.03(+1.77%)
Apr 10, 2013 1.961 1.976 1.927 1.952 62,964 +0.02(+1.02%)
Apr 09, 2013 1.947 1.957 1.927 1.932 14,572 +0.00(+0.00%)
Apr 08, 2013 1.976 1.976 1.902 1.932 19,319 -0.04(-2.01%)
Apr 05, 2013 1.961 1.971 1.961 1.971 15,370 +0.02(+1.01%)
Apr 04, 2013 1.976 1.976 1.942 1.952 27,591 +0.00(+0.00%)
Apr 03, 2013 1.976 1.984 1.952 1.952 37,850 -0.02(-1.25%)
Apr 02, 2013 1.976 1.986 1.976 1.976 3,774 +0.00(+0.00%)
Apr 01, 2013 1.957 1.984 1.952 1.976 28,678 +0.00(+0.00%)
Mar 28, 2013 1.986 1.986 1.947 1.976 67,000 -0.01(-0.50%)
Mar 27, 2013 1.976 1.986 1.971 1.986 12,512 +0.00(+0.00%)
Mar 26, 2013 1.976 1.986 1.823 1.986 63,907 +0.02(+1.26%)
Mar 25, 2013 1.952 2.001 1.952 1.961 11,949 -0.01(-0.75%)
Mar 22, 2013 1.976 2.001 1.971 1.976 26,767 -0.01(-0.74%)
Mar 21, 2013 2.001 2.016 1.991 1.991 35,717 -0.01(-0.50%)
Mar 20, 2013 1.996 2.001 1.996 2.001 59,398 +0.00(+0.25%)
Mar 19, 2013 2.001 2.001 1.991 1.996 4,827 +0.01(+0.49%)
Mar 18, 2013 1.986 1.988 1.986 1.986 34,541 +0.00(+0.00%)
Mar 15, 2013 2.001 2.001 1.981 1.986 10,526 -0.01(-0.49%)
Mar 14, 2013 1.986 1.996 1.986 1.996 9,039 -0.01(-0.74%)
Mar 13, 2013 1.976 2.026 1.971 2.011 19,936 +0.03(+1.50%)
Mar 12, 2013 1.976 1.986 1.976 1.981 35,130 -0.04(-1.96%)
Mar 11, 2013 1.986 2.021 1.882 2.021 35,389 +0.05(+2.76%)
Mar 08, 2013 1.966 1.976 1.952 1.966 29,864 +0.02(+1.27%)
Mar 07, 2013 1.922 1.971 1.907 1.942 97,004 +0.04(+2.08%)
Mar 06, 2013 1.902 1.912 1.897 1.902 17,653 +0.00(+0.26%)
Mar 05, 2013 1.902 1.907 1.853 1.897 35,229 +0.02(+1.05%)
Mar 04, 2013 1.887 1.902 1.853 1.877 21,622 +0.01(+0.80%)
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.