Napco Sec Tech Inc (NQ: NSSC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	0.8498	0.8844	0.8400	0.8720	28,777	+0.04(+5.06%)
Oct 28, 2010	0.8745	0.8844	0.8152	0.8300	75,001	-0.03(-3.45%)
Oct 27, 2010	0.8696	0.8844	0.8449	0.8597	28,611	-0.00(-0.57%)
Oct 25, 2010	0.8547	0.8671	0.8350	0.8646	21,328	-0.00(-0.28%)
Oct 22, 2010	0.8555	0.8671	0.8399	0.8671	8,409	-0.00(-0.06%)
Oct 21, 2010	0.8745	0.8745	0.8597	0.8676	718	+0.02(+2.09%)
Oct 20, 2010	0.8449	0.8696	0.8449	0.8498	4,341	-0.00(-0.58%)
Oct 19, 2010	0.8547	0.8844	0.8547	0.8547	11,340	-0.00(-0.57%)
Oct 18, 2010	0.8844	0.8893	0.8597	0.8597	6,306	-0.01(-1.14%)
Oct 15, 2010	0.8597	0.8794	0.8547	0.8696	11,465	+0.01(+1.15%)
Oct 14, 2010	0.8646	0.8893	0.8597	0.8597	19,808	-0.03(-3.33%)
Oct 13, 2010	0.8547	0.8893	0.8547	0.8893	5,875	+0.02(+2.39%)
Oct 12, 2010	0.8844	0.8893	0.8597	0.8686	5,142	-0.02(-2.33%)
Oct 11, 2010	0.9042	0.9042	0.8547	0.8893	21,905	+0.03(+4.05%)
Oct 08, 2010	0.8696	0.8792	0.8547	0.8547	6,699	-0.01(-1.14%)
Oct 07, 2010	0.8696	0.9239	0.8597	0.8646	38,126	+0.00(+0.00%)
Oct 06, 2010	0.8746	0.8746	0.8646	0.8646	26,793	-0.00(-0.57%)
Oct 05, 2010	0.8844	0.9041	0.8646	0.8696	31,914	+0.00(+0.00%)
Oct 04, 2010	0.8696	0.8923	0.8696	0.8696	4,381	-0.03(-3.30%)
Oct 01, 2010	0.9190	0.9190	0.8943	0.8992	2,653	-0.06(-6.67%)
Sep 30, 2010	0.9634	0.9634	0.8646	0.9634	41,321	+0.01(+1.04%)
Sep 29, 2010	0.9338	0.9783	0.9141	0.9536	16,918	+0.02(+2.66%)
Sep 28, 2010	0.8745	0.9363	0.8745	0.9289	19,640	+0.07(+8.67%)
Sep 27, 2010	0.8795	0.9042	0.8547	0.8547	5,687	-0.03(-3.35%)
Sep 24, 2010	0.8794	0.9486	0.8794	0.8844	25,587	+0.00(+0.56%)
Sep 23, 2010	0.9190	0.9387	0.8794	0.8794	10,421	-0.07(-7.39%)
Sep 22, 2010	0.9289	0.9585	0.9042	0.9496	55,761	+0.02(+2.23%)
Sep 21, 2010	0.9585	0.9585	0.8844	0.9289	27,562	-0.05(-5.53%)
Sep 20, 2010	0.9832	0.9832	0.9733	0.9832	46,725	+0.00(+0.00%)
Sep 17, 2010	0.9338	0.9832	0.9289	0.9832	4,523	+0.01(+0.71%)
Sep 15, 2010	0.9585	0.9832	0.9511	0.9763	6,630	+0.00(+0.30%)
Sep 14, 2010	0.9239	0.9783	0.8696	0.9733	14,641	+0.04(+4.13%)
Sep 13, 2010	0.8943	0.9783	0.8844	0.9347	4,139	+0.04(+4.52%)
Sep 10, 2010	0.9239	0.9239	0.8943	0.8943	617	-0.02(-2.58%)
Sep 09, 2010	0.8745	0.9190	0.8745	0.9180	1,560	+0.03(+3.60%)
Sep 08, 2010	0.8844	0.9289	0.8547	0.8861	9,998	-0.01(-1.46%)
Sep 07, 2010	0.8893	0.9239	0.8893	0.8992	2,453	+0.01(+1.11%)
Sep 03, 2010	0.8893	0.8893	0.8794	0.8893	1,155	+0.00(+0.00%)
Sep 02, 2010	0.9337	0.9337	0.8822	0.8893	9,887	-0.07(-7.69%)
Sep 01, 2010	0.9881	0.9881	0.8893	0.9634	18,699	-0.02(-2.50%)
Aug 31, 2010	0.9387	0.9881	0.9140	0.9881	12,811	+0.05(+5.26%)
Aug 30, 2010	0.8844	0.9832	0.8597	0.9387	26,552	+0.06(+6.74%)
Aug 27, 2010	0.8498	0.8938	0.8498	0.8794	22,332	+0.01(+1.71%)
Aug 26, 2010	0.9289	0.9289	0.8646	0.8646	3,631	-0.08(-8.66%)
Aug 25, 2010	0.9219	0.9536	0.8547	0.9466	49,654	+0.05(+5.86%)
Aug 24, 2010	0.8893	0.9733	0.8844	0.8943	25,814	-0.04(-4.23%)
Aug 23, 2010	0.9289	0.9783	0.8943	0.9338	126,920	-0.05(-5.50%)
Aug 20, 2010	0.8795	0.9881	0.8794	0.9881	45,155	+0.08(+8.70%)
Aug 19, 2010	0.9190	0.9486	0.9091	0.9091	10,389	-0.03(-3.66%)
Aug 18, 2010	0.9140	0.9437	0.8943	0.9437	26,712	+0.02(+2.14%)
Aug 17, 2010	0.8696	0.9239	0.8696	0.9239	7,772	+0.03(+3.89%)
Aug 16, 2010	0.9116	0.9116	0.8647	0.8893	1,394	-0.02(-2.70%)
Aug 13, 2010	0.9387	0.9433	0.9006	0.9140	3,790	-0.02(-2.63%)
Aug 12, 2010	0.8745	0.9437	0.8745	0.9387	29,564	+0.08(+9.83%)
Aug 11, 2010	0.8992	0.8992	0.8547	0.8547	36,104	-0.06(-6.99%)
Aug 10, 2010	0.9042	0.9437	0.9042	0.9190	4,774	-0.01(-1.43%)
Aug 09, 2010	0.9239	0.9486	0.9148	0.9323	12,516	+0.01(+1.45%)
Aug 06, 2010	0.9239	0.9634	0.9140	0.9190	35,288	-0.00(-0.53%)
Aug 05, 2010	0.9437	0.9536	0.9239	0.9239	3,114	-0.01(-1.58%)
Aug 04, 2010	0.9931	0.9931	0.8794	0.9387	31,681	-0.07(-7.32%)
Aug 03, 2010	1.013	1.033	0.9783	1.013	40,508	+0.03(+3.54%)

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.