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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2007 2.861 2.865 2.786 2.791 73,916 -0.04(-1.40%)
Oct 30, 2007 2.890 2.890 2.767 2.831 106,232 -0.06(-2.05%)
Oct 29, 2007 2.791 2.895 2.791 2.890 71,870 +0.02(+0.69%)
Oct 26, 2007 2.905 2.905 2.796 2.870 57,491 -0.03(-1.02%)
Oct 25, 2007 2.880 2.910 2.875 2.900 43,747 +0.00(+0.00%)
Oct 24, 2007 2.885 2.910 2.846 2.900 37,956 +0.01(+0.34%)
Oct 23, 2007 2.885 2.910 2.875 2.890 58,193 +0.00(+0.17%)
Oct 22, 2007 2.846 2.885 2.831 2.885 63,962 +0.03(+1.04%)
Oct 19, 2007 2.831 2.890 2.831 2.856 28,400 +0.00(+0.17%)
Oct 18, 2007 2.831 2.910 2.732 2.851 70,781 -0.01(-0.52%)
Oct 17, 2007 2.915 2.940 2.772 2.865 46,190 -0.05(-1.69%)
Oct 16, 2007 2.920 2.954 2.870 2.915 33,219 -0.03(-1.01%)
Oct 15, 2007 2.826 2.949 2.816 2.944 111,187 +0.12(+4.20%)
Oct 12, 2007 2.816 2.841 2.786 2.826 102,916 +0.02(+0.70%)
Oct 11, 2007 2.702 2.826 2.633 2.806 104,329 +0.10(+3.84%)
Oct 10, 2007 2.643 2.707 2.643 2.702 37,419 +0.06(+2.24%)
Oct 09, 2007 2.673 2.707 2.599 2.643 60,529 -0.02(-0.93%)
Oct 08, 2007 2.678 2.693 2.628 2.668 45,781 -0.02(-0.92%)
Oct 05, 2007 2.697 2.707 2.678 2.693 45,307 +0.00(+0.00%)
Oct 04, 2007 2.628 2.707 2.604 2.693 50,686 +0.04(+1.68%)
Oct 03, 2007 2.638 2.707 2.633 2.648 52,643 -0.02(-0.74%)
Oct 02, 2007 2.693 2.697 2.633 2.668 68,042 -0.03(-1.28%)
Oct 01, 2007 2.742 2.742 2.683 2.702 42,255 -0.05(-1.80%)
Sep 28, 2007 2.717 2.801 2.495 2.752 45,137 -0.01(-0.54%)
Sep 27, 2007 2.727 2.767 2.712 2.767 37,136 +0.03(+1.27%)
Sep 26, 2007 2.653 2.742 2.495 2.732 72,159 +0.09(+3.36%)
Sep 25, 2007 2.623 2.668 2.599 2.643 86,243 -0.00(-0.19%)
Sep 24, 2007 2.643 2.658 2.633 2.648 173,410 -0.02(-0.92%)
Sep 21, 2007 2.697 2.697 2.643 2.673 143,158 -0.03(-1.10%)
Sep 20, 2007 2.707 2.767 2.702 2.702 107,986 -0.02(-0.91%)
Sep 19, 2007 2.653 2.836 2.653 2.727 151,835 +0.04(+1.66%)
Sep 18, 2007 2.717 2.757 2.569 2.683 340,220 -0.03(-1.27%)
Sep 17, 2007 2.767 2.861 2.702 2.717 530,390 -0.32(-10.57%)
Sep 14, 2007 2.940 3.108 2.940 3.038 45,988 +0.05(+1.82%)
Sep 13, 2007 2.890 3.088 2.890 2.984 49,169 +0.12(+4.14%)
Sep 12, 2007 2.861 2.964 2.861 2.865 52,657 -0.01(-0.51%)
Sep 11, 2007 2.979 3.078 2.796 2.880 66,340 -0.12(-3.95%)
Sep 10, 2007 2.964 3.043 2.801 2.999 89,804 +0.02(+0.66%)
Sep 07, 2007 3.182 3.182 2.851 2.979 82,229 -0.26(-7.94%)
Sep 06, 2007 3.132 3.236 3.103 3.236 31,910 +0.05(+1.55%)
Sep 05, 2007 3.137 3.201 3.098 3.187 29,511 +0.01(+0.31%)
Sep 04, 2007 3.024 3.196 3.024 3.177 60,365 +0.14(+4.55%)
Aug 31, 2007 3.112 3.112 3.033 3.038 30,054 -0.05(-1.60%)
Aug 30, 2007 3.088 3.117 2.964 3.088 80,402 +0.00(+0.16%)
Aug 29, 2007 3.162 3.162 3.009 3.083 31,981 -0.08(-2.50%)
Aug 28, 2007 3.256 3.256 3.098 3.162 87,950 -0.09(-2.88%)
Aug 27, 2007 3.137 3.295 2.999 3.256 78,535 +0.09(+2.81%)
Aug 24, 2007 3.098 3.211 3.058 3.167 41,974 +0.04(+1.26%)
Aug 23, 2007 2.930 3.157 2.930 3.127 81,525 +0.14(+4.73%)
Aug 22, 2007 2.821 3.053 2.781 2.986 56,254 +0.22(+7.93%)
Aug 21, 2007 2.885 2.925 2.762 2.767 48,888 -0.10(-3.45%)
Aug 20, 2007 2.796 2.920 2.752 2.865 69,103 +0.06(+2.29%)
Aug 17, 2007 2.920 2.920 2.767 2.801 120,330 -0.01(-0.35%)
Aug 16, 2007 2.752 2.865 2.752 2.811 195,615 +0.04(+1.43%)
Aug 15, 2007 2.841 2.846 2.772 2.772 314,633 -0.08(-2.94%)
Aug 14, 2007 2.915 2.915 2.851 2.856 39,132 -0.05(-1.70%)
Aug 13, 2007 3.063 3.063 2.821 2.905 210,622 -0.16(-5.31%)
Aug 10, 2007 3.216 3.439 2.999 3.068 612,801 -0.28(-8.41%)
Aug 09, 2007 3.182 3.350 3.172 3.350 551,601 +0.12(+3.83%)
Aug 08, 2007 3.068 3.359 3.058 3.226 245,481 +0.17(+5.49%)
Aug 07, 2007 2.811 3.083 2.811 3.058 83,001 +0.21(+7.47%)
Aug 06, 2007 2.816 2.851 2.717 2.846 121,062 +0.00(+0.17%)
Aug 03, 2007 2.870 3.033 2.826 2.841 111,077 -0.21(-6.96%)
Aug 02, 2007 3.216 3.226 3.053 3.053 269,641 -0.16(-4.92%)
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.