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

Napco Sec Tech Inc (NQ: NSSC )

40.91 -0.41 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2007 2.925 2.979 2.925 2.974 193,494 +0.03(+1.18%)
Jan 30, 2007 2.930 2.949 2.915 2.939 72,262 +0.02(+0.85%)
Jan 29, 2007 2.865 2.930 2.846 2.915 137,344 +0.06(+2.08%)
Jan 26, 2007 2.830 2.860 2.821 2.856 64,131 +0.03(+1.05%)
Jan 25, 2007 2.846 2.856 2.806 2.826 155,965 -0.03(-1.21%)
Jan 24, 2007 2.865 2.890 2.801 2.860 174,560 +0.00(+0.17%)
Jan 23, 2007 2.890 2.898 2.801 2.856 210,754 -0.04(-1.53%)
Jan 22, 2007 2.939 2.939 2.890 2.900 76,102 -0.03(-1.01%)
Jan 19, 2007 2.890 2.939 2.870 2.930 280,084 +0.04(+1.54%)
Jan 18, 2007 2.910 2.935 2.880 2.885 325,058 -0.02(-0.85%)
Jan 17, 2007 2.905 2.939 2.885 2.910 316,154 -0.01(-0.34%)
Jan 16, 2007 2.865 2.920 2.801 2.920 396,910 +0.05(+1.72%)
Jan 12, 2007 2.910 2.915 2.860 2.870 103,677 -0.00(-0.17%)
Jan 11, 2007 2.821 2.900 2.821 2.875 170,710 +0.04(+1.39%)
Jan 10, 2007 2.826 2.851 2.816 2.836 86,749 -0.00(-0.17%)
Jan 09, 2007 2.865 2.865 2.841 2.841 64,783 -0.04(-1.37%)
Jan 08, 2007 2.949 2.949 2.846 2.880 230,478 -0.05(-1.69%)
Jan 05, 2007 2.900 2.944 2.875 2.930 171,688 +0.04(+1.54%)
Jan 04, 2007 2.856 2.925 2.851 2.885 130,733 +0.04(+1.57%)
Jan 03, 2007 2.915 2.915 2.841 2.841 152,226 -0.06(-2.04%)
Dec 29, 2006 2.831 2.935 2.821 2.900 293,779 +0.08(+2.98%)
Dec 28, 2006 2.841 2.846 2.791 2.816 170,095 -0.03(-1.04%)
Dec 27, 2006 2.836 2.895 2.811 2.846 225,778 +0.02(+0.88%)
Dec 26, 2006 2.920 2.974 2.767 2.821 343,203 -0.08(-2.89%)
Dec 22, 2006 2.935 2.969 2.900 2.905 64,809 -0.01(-0.51%)
Dec 21, 2006 2.935 2.964 2.890 2.920 225,709 -0.04(-1.34%)
Dec 20, 2006 2.910 2.964 2.900 2.959 347,389 +0.06(+2.04%)
Dec 19, 2006 2.964 2.979 2.880 2.900 185,879 -0.06(-2.17%)
Dec 18, 2006 3.088 3.103 2.930 2.964 1,112,282 -0.11(-3.54%)
Dec 15, 2006 3.033 3.073 3.004 3.073 989,579 +0.06(+2.13%)
Dec 14, 2006 3.014 3.058 2.964 3.009 202,573 -0.00(-0.16%)
Dec 13, 2006 3.053 3.103 3.004 3.014 349,577 -0.04(-1.29%)
Dec 12, 2006 3.088 3.162 2.964 3.053 597,716 -0.05(-1.59%)
Dec 11, 2006 3.261 3.261 3.098 3.103 218,695 -0.13(-3.98%)
Dec 08, 2006 3.211 3.251 3.211 3.231 306,736 -0.01(-0.46%)
Dec 07, 2006 3.285 3.295 3.221 3.246 268,358 -0.01(-0.45%)
Dec 06, 2006 3.285 3.285 3.211 3.261 676,210 -0.03(-1.05%)
Dec 05, 2006 3.221 3.310 3.193 3.295 567,106 +0.09(+2.93%)
Dec 04, 2006 3.137 3.226 3.137 3.201 202,202 +0.01(+0.47%)
Dec 01, 2006 3.167 3.211 3.152 3.187 92,206 +0.00(+0.16%)
Nov 30, 2006 3.310 3.310 3.127 3.182 197,962 +0.03(+1.10%)
Nov 29, 2006 3.142 3.359 3.068 3.147 381,577 +0.04(+1.27%)
Nov 28, 2006 3.127 3.152 3.063 3.107 124,701 -0.01(-0.32%)
Nov 27, 2006 3.127 3.162 3.088 3.117 196,257 -0.03(-0.94%)
Nov 24, 2006 3.162 3.162 3.132 3.147 45,964 -0.02(-0.62%)
Nov 22, 2006 3.211 3.221 3.162 3.167 156,357 -0.04(-1.23%)
Nov 21, 2006 3.093 3.206 3.088 3.206 267,273 +0.11(+3.67%)
Nov 20, 2006 3.023 3.142 2.999 3.093 177,734 +0.05(+1.79%)
Nov 17, 2006 3.023 3.058 2.979 3.038 110,609 -0.00(-0.16%)
Nov 16, 2006 2.969 3.112 2.969 3.043 293,785 +0.07(+2.50%)
Nov 15, 2006 2.757 3.009 2.757 2.969 316,225 +0.20(+7.13%)
Nov 14, 2006 2.816 2.816 2.717 2.772 175,485 -0.01(-0.53%)
Nov 13, 2006 2.841 2.841 2.762 2.786 186,985 -0.05(-1.91%)
Nov 10, 2006 2.836 2.900 2.831 2.841 99,863 -0.01(-0.35%)
Nov 09, 2006 2.865 2.925 2.841 2.851 211,323 -0.02(-0.86%)
Nov 08, 2006 2.776 2.900 2.772 2.875 190,729 +0.07(+2.65%)
Nov 07, 2006 2.717 2.865 2.668 2.801 541,993 +0.14(+5.39%)
Nov 06, 2006 2.964 3.053 2.445 2.658 1,220,572 -0.40(-12.95%)
Nov 03, 2006 2.989 3.068 2.964 3.053 272,430 +0.05(+1.81%)
Nov 02, 2006 3.137 3.137 2.984 2.999 270,380 -0.14(-4.56%)
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.