Napco Sec Tech Inc (NQ: NSSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	2.441	2.505	2.431	2.455	23,469	+0.02(+1.02%)
Jan 29, 2015	2.386	2.495	2.307	2.431	27,017	+0.01(+0.61%)
Jan 28, 2015	2.302	2.470	2.302	2.416	22,504	+0.08(+3.38%)
Jan 27, 2015	2.332	2.342	2.287	2.337	5,365	-0.01(-0.63%)
Jan 26, 2015	2.437	2.441	2.337	2.352	12,148	+0.02(+0.85%)
Jan 23, 2015	2.362	2.366	2.322	2.332	25,837	-0.09(-3.67%)
Jan 22, 2015	2.357	2.441	2.347	2.421	18,358	+0.07(+2.94%)
Jan 21, 2015	2.396	2.436	2.352	2.352	5,153	-0.03(-1.24%)
Jan 20, 2015	2.371	2.396	2.371	2.381	7,341	+0.03(+1.47%)
Jan 16, 2015	2.357	2.376	2.263	2.347	21,896	+0.06(+2.66%)
Jan 15, 2015	2.441	2.441	2.258	2.286	33,954	-0.14(-5.96%)
Jan 14, 2015	2.389	2.510	2.362	2.431	19,267	+0.05(+2.07%)
Jan 13, 2015	2.381	2.515	2.366	2.381	30,361	-0.06(-2.63%)
Jan 12, 2015	2.490	2.490	2.433	2.446	22,680	-0.01(-0.60%)
Jan 09, 2015	2.455	2.475	2.357	2.460	46,267	+0.04(+1.84%)
Jan 08, 2015	2.405	2.455	2.386	2.416	20,455	+0.04(+1.87%)
Jan 07, 2015	2.337	2.416	2.322	2.371	30,525	+0.02(+1.05%)
Jan 06, 2015	2.347	2.376	2.347	2.347	9,655	+0.00(+0.06%)
Jan 05, 2015	2.322	2.345	2.322	2.345	6,606	+0.02(+1.00%)
Jan 02, 2015	2.322	2.334	2.322	2.322	3,291	+0.00(+0.00%)
Dec 31, 2014	2.362	2.322	2.322	2.322	63,152	-0.03(-1.47%)
Dec 30, 2014	2.302	2.362	2.297	2.357	11,118	-0.00(-0.21%)
Dec 29, 2014	2.297	2.376	2.297	2.362	35,663	+0.09(+3.91%)
Dec 26, 2014	2.287	2.317	2.258	2.273	86,681	-0.01(-0.43%)
Dec 24, 2014	2.248	2.282	2.282	2.282	36,231	+0.03(+1.54%)
Dec 23, 2014	2.213	2.258	2.198	2.248	171,283	+0.02(+1.11%)
Dec 22, 2014	2.258	2.258	2.223	2.223	51,920	-0.04(-1.96%)
Dec 19, 2014	2.189	2.268	2.184	2.268	65,290	+0.06(+2.92%)
Dec 18, 2014	2.184	2.218	2.136	2.203	127,849	-0.01(-0.67%)
Dec 17, 2014	2.144	2.223	2.124	2.218	54,544	+0.06(+2.75%)
Dec 16, 2014	2.124	2.179	2.124	2.159	16,873	+0.04(+1.86%)
Dec 15, 2014	2.129	2.184	2.065	2.119	88,132	-0.01(-0.44%)
Dec 12, 2014	2.206	2.206	2.115	2.129	17,747	-0.04(-2.07%)
Dec 11, 2014	2.163	2.226	2.149	2.174	24,716	-0.03(-1.57%)
Dec 10, 2014	2.223	2.248	2.129	2.208	28,797	-0.03(-1.32%)
Dec 09, 2014	2.243	2.243	2.223	2.238	15,893	-0.01(-0.66%)
Dec 08, 2014	2.278	2.282	2.238	2.253	36,845	+0.00(+0.22%)
Dec 05, 2014	2.253	2.282	2.223	2.248	47,502	+0.02(+0.89%)
Dec 04, 2014	2.238	2.312	2.164	2.228	122,566	-0.04(-1.74%)
Dec 03, 2014	2.292	2.292	2.203	2.268	32,521	+0.00(+0.00%)
Dec 02, 2014	2.184	2.292	2.184	2.268	13,496	+0.02(+1.10%)
Dec 01, 2014	2.238	2.243	2.223	2.243	22,570	+0.01(+0.67%)
Nov 28, 2014	2.223	2.253	2.223	2.228	8,013	+0.00(+0.00%)
Nov 26, 2014	2.243	2.228	2.228	2.228	55,663	+0.00(+0.22%)
Nov 25, 2014	2.203	2.292	2.159	2.223	86,713	+0.05(+2.27%)
Nov 24, 2014	2.174	2.273	2.174	2.174	76,602	-0.00(-0.23%)
Nov 21, 2014	2.189	2.228	2.174	2.179	41,765	-0.05(-2.22%)
Nov 20, 2014	2.223	2.307	2.174	2.228	43,269	-0.02(-1.10%)
Nov 19, 2014	2.253	2.282	2.174	2.253	76,645	+0.00(+0.00%)
Nov 18, 2014	2.223	2.273	2.198	2.253	49,510	+0.02(+0.88%)
Nov 17, 2014	2.159	2.273	2.159	2.233	29,813	+0.05(+2.07%)
Nov 14, 2014	2.124	2.208	2.119	2.188	44,332	+0.01(+0.42%)
Nov 13, 2014	2.194	2.203	2.144	2.179	34,205	+0.02(+1.15%)
Nov 12, 2014	2.115	2.226	2.115	2.154	44,783	+0.04(+1.75%)
Nov 11, 2014	2.124	2.228	2.117	2.117	57,355	-0.03(-1.20%)
Nov 10, 2014	2.174	2.223	2.090	2.143	51,517	-0.11(-4.89%)
Nov 07, 2014	2.085	2.266	2.085	2.253	22,714	+0.19(+9.09%)
Nov 06, 2014	2.115	2.115	2.055	2.065	39,361	-0.07(-3.24%)
Nov 05, 2014	2.115	2.194	2.031	2.134	61,132	+0.03(+1.41%)
Nov 04, 2014	2.144	2.157	2.105	2.105	50,200	-0.04(-2.07%)

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.