Napco Sec Tech Inc (NQ: NSSC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2010	1.097	0.8893	0.8893	0.8893	75,499	+0.01(+1.69%)
Jun 25, 2010	0.8916	0.8916	0.8745	0.8745	2,489	-0.03(-3.80%)
Jun 24, 2010	0.9090	0.9535	0.9041	0.9090	9,491	+0.00(+0.00%)
Jun 23, 2010	0.8646	0.9283	0.8399	0.9090	29,175	+0.04(+4.49%)
Jun 22, 2010	0.8942	0.9387	0.8695	0.8700	15,676	-0.06(-6.33%)
Jun 21, 2010	0.9239	0.9584	0.9239	0.9288	11,762	+0.04(+4.44%)
Jun 18, 2010	0.9123	0.9387	0.8893	0.8893	21,368	-0.06(-6.25%)
Jun 17, 2010	0.9140	1.013	0.8843	0.9486	38,096	+0.05(+6.08%)
Jun 16, 2010	0.8596	0.9530	0.8596	0.8942	46,967	+0.02(+2.26%)
Jun 15, 2010	0.9535	0.9535	0.8745	0.8745	16,727	-0.02(-2.26%)
Jun 14, 2010	0.9239	0.9387	0.8942	0.8947	34,482	-0.07(-7.13%)
Jun 11, 2010	0.9486	0.9881	0.9486	0.9634	22,441	-0.01(-1.52%)
Jun 10, 2010	0.9288	0.9782	0.9253	0.9782	64,166	+0.05(+5.04%)
Jun 09, 2010	0.8992	0.9582	0.8942	0.9313	29,147	-0.02(-2.20%)
Jun 08, 2010	0.9535	0.9634	0.9387	0.9522	26,382	-0.00(-0.14%)
Jun 07, 2010	1.028	1.028	0.9535	0.9535	2,380	+0.00(+0.01%)
Jun 04, 2010	0.9913	1.033	0.9535	0.9535	10,907	-0.05(-4.93%)
Jun 03, 2010	0.9980	1.003	0.9535	1.003	16,294	-0.04(-3.79%)
Jun 02, 2010	0.9832	1.042	0.9535	1.042	5,740	+0.04(+3.94%)
Jun 01, 2010	1.003	1.003	1.003	1.003	404	+0.00(+0.49%)
May 28, 2010	1.003	1.047	0.9387	0.9980	45,441	-0.00(-0.49%)
May 27, 2010	1.042	1.067	0.9980	1.003	23,734	-0.03(-2.87%)
May 26, 2010	1.023	1.033	1.003	1.033	27,953	+0.01(+0.97%)
May 25, 2010	1.097	1.107	1.023	1.023	28,305	-0.08(-7.17%)
May 24, 2010	1.018	1.107	1.018	1.102	9,999	+0.01(+1.36%)
May 21, 2010	1.018	1.087	1.013	1.087	10,474	-0.01(-1.35%)
May 20, 2010	1.062	1.102	1.013	1.102	33,142	+0.05(+4.89%)
May 19, 2010	1.037	1.052	0.9980	1.050	23,083	-0.00(-0.19%)
May 18, 2010	1.107	1.107	1.052	1.052	9,549	-0.04(-3.62%)
May 17, 2010	1.047	1.181	1.047	1.092	34,197	+0.03(+2.79%)
May 14, 2010	1.122	1.126	1.062	1.062	5,078	-0.06(-5.29%)
May 13, 2010	1.092	1.181	1.087	1.121	11,436	+0.00(+0.44%)
May 12, 2010	1.112	1.191	1.041	1.117	20,403	+0.00(+0.44%)
May 11, 2010	1.112	1.136	1.037	1.112	28,556	+0.00(+0.27%)
May 10, 2010	1.112	1.161	1.057	1.109	42,686	+0.02(+1.54%)
May 07, 2010	1.047	1.196	1.037	1.092	45,726	+0.00(+0.45%)
May 06, 2010	1.077	1.141	1.037	1.087	49,453	+0.01(+1.38%)
May 05, 2010	1.097	1.097	1.072	1.072	6,042	-0.01(-0.91%)
May 04, 2010	1.126	1.161	1.072	1.082	14,409	-0.03(-3.10%)
May 03, 2010	1.201	1.201	1.072	1.117	40,867	-0.07(-6.22%)
Apr 30, 2010	1.119	1.191	1.087	1.191	8,221	+0.05(+4.33%)
Apr 29, 2010	1.205	1.210	1.136	1.141	28,183	-0.02(-2.12%)
Apr 28, 2010	1.230	1.230	1.141	1.166	17,022	-0.05(-3.87%)
Apr 27, 2010	1.235	1.235	1.176	1.213	13,711	-0.00(-0.20%)
Apr 26, 2010	1.215	1.235	1.156	1.215	34,098	-0.01(-0.81%)
Apr 23, 2010	1.235	1.240	1.215	1.225	24,870	-0.01(-1.20%)
Apr 22, 2010	1.196	1.275	1.196	1.240	54,297	+0.10(+8.66%)
Apr 21, 2010	1.166	1.225	1.141	1.141	6,169	-0.07(-5.71%)
Apr 20, 2010	1.181	1.215	1.151	1.210	7,076	+0.03(+2.51%)
Apr 19, 2010	1.161	1.201	1.136	1.181	18,148	+0.00(+0.00%)
Apr 16, 2010	1.230	1.230	1.152	1.181	2,024	-0.02(-2.05%)
Apr 15, 2010	1.159	1.205	1.136	1.205	3,493	+0.03(+2.95%)
Apr 14, 2010	1.166	1.186	1.161	1.171	2,989	-0.04(-3.26%)
Apr 13, 2010	1.166	1.210	1.166	1.210	5,495	-0.01(-1.21%)
Apr 12, 2010	1.220	1.225	1.220	1.225	4,969	+0.01(+1.02%)
Apr 09, 2010	1.196	1.225	1.196	1.213	5,849	+0.02(+1.44%)
Apr 08, 2010	1.186	1.205	1.186	1.196	3,028	+0.01(+0.83%)
Apr 07, 2010	1.151	1.186	1.151	1.186	9,337	+0.02(+2.13%)
Apr 06, 2010	1.102	1.161	1.102	1.161	19,947	+0.05(+4.91%)
Apr 05, 2010	1.097	1.110	1.087	1.107	58,881	-0.00(-0.44%)

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.