Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

50.04 -2.32 (-4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 2.959 2.969 2.890 2.949 121,279 +0.00(+0.17%)
Apr 27, 2007 2.964 2.964 2.910 2.944 72,425 -0.02(-0.83%)
Apr 26, 2007 2.964 2.989 2.964 2.969 64,735 +0.00(+0.17%)
Apr 25, 2007 2.964 3.009 2.954 2.964 72,000 +0.00(+0.17%)
Apr 24, 2007 2.964 2.999 2.954 2.959 71,858 -0.00(-0.17%)
Apr 23, 2007 2.969 3.009 2.964 2.964 72,283 +0.00(+0.00%)
Apr 20, 2007 2.984 3.009 2.964 2.964 158,553 +0.00(+0.00%)
Apr 19, 2007 2.949 2.984 2.940 2.964 172,305 +0.01(+0.50%)
Apr 18, 2007 2.969 2.979 2.930 2.949 126,997 -0.01(-0.50%)
Apr 17, 2007 2.954 2.989 2.944 2.964 161,865 +0.02(+0.84%)
Apr 16, 2007 2.959 2.979 2.935 2.940 309,105 +0.00(+0.17%)
Apr 13, 2007 2.944 2.949 2.915 2.935 308,393 +0.02(+0.68%)
Apr 12, 2007 2.920 2.940 2.905 2.915 369,078 -0.02(-0.67%)
Apr 11, 2007 2.979 2.979 2.920 2.935 417,687 -0.00(-0.17%)
Apr 10, 2007 2.984 3.009 2.910 2.940 368,005 -0.04(-1.33%)
Apr 09, 2007 2.959 2.989 2.856 2.979 786,636 +0.13(+4.69%)
Apr 05, 2007 2.697 2.880 2.697 2.846 658,890 +0.15(+5.49%)
Apr 04, 2007 2.658 2.722 2.618 2.697 163,431 +0.04(+1.49%)
Apr 03, 2007 2.633 2.712 2.623 2.658 145,753 +0.02(+0.94%)
Apr 02, 2007 2.604 2.643 2.604 2.633 109,990 +0.01(+0.57%)
Mar 30, 2007 2.574 2.618 2.574 2.618 95,783 +0.04(+1.63%)
Mar 29, 2007 2.574 2.609 2.574 2.576 170,038 +0.01(+0.28%)
Mar 28, 2007 2.604 2.633 2.564 2.569 215,245 -0.05(-1.89%)
Mar 27, 2007 2.599 2.638 2.584 2.618 144,866 +0.01(+0.38%)
Mar 26, 2007 2.604 2.609 2.569 2.609 143,898 +0.02(+0.76%)
Mar 23, 2007 2.554 2.633 2.554 2.589 140,336 +0.03(+1.35%)
Mar 22, 2007 2.564 2.569 2.515 2.554 213,814 +0.00(+0.19%)
Mar 21, 2007 2.510 2.554 2.490 2.549 173,234 +0.05(+2.18%)
Mar 20, 2007 2.574 2.574 2.470 2.495 170,204 -0.06(-2.51%)
Mar 19, 2007 2.534 2.638 2.533 2.559 330,735 +0.05(+2.17%)
Mar 16, 2007 2.362 2.589 2.342 2.505 593,699 +0.21(+9.26%)
Mar 15, 2007 2.297 2.297 2.253 2.292 141,024 +0.01(+0.44%)
Mar 14, 2007 2.292 2.322 2.238 2.282 196,744 +0.00(+0.00%)
Mar 13, 2007 2.386 2.381 2.223 2.282 327,513 -0.10(-4.35%)
Mar 12, 2007 2.426 2.441 2.357 2.386 215,309 -0.03(-1.43%)
Mar 09, 2007 2.490 2.495 2.421 2.421 92,237 -0.05(-2.20%)
Mar 08, 2007 2.470 2.490 2.436 2.475 222,465 +0.00(+0.00%)
Mar 07, 2007 2.584 2.589 2.465 2.475 95,269 -0.09(-3.65%)
Mar 06, 2007 2.475 2.569 2.475 2.569 143,271 +0.09(+3.79%)
Mar 05, 2007 2.495 2.520 2.470 2.475 178,966 -0.02(-0.79%)
Mar 02, 2007 2.539 2.549 2.485 2.495 176,483 -0.04(-1.75%)
Mar 01, 2007 2.599 2.599 2.534 2.539 225,315 -0.01(-0.39%)
Feb 28, 2007 2.569 2.589 2.544 2.549 164,275 -0.00(-0.19%)
Feb 27, 2007 2.599 2.599 2.544 2.554 325,936 -0.04(-1.52%)
Feb 26, 2007 2.604 2.623 2.594 2.594 135,314 -0.00(-0.19%)
Feb 23, 2007 2.599 2.604 2.589 2.599 95,647 +0.01(+0.57%)
Feb 22, 2007 2.604 2.623 2.569 2.584 293,352 -0.01(-0.38%)
Feb 21, 2007 2.604 2.604 2.574 2.594 201,013 +0.01(+0.57%)
Feb 20, 2007 2.584 2.604 2.569 2.579 122,977 -0.01(-0.38%)
Feb 16, 2007 2.594 2.609 2.584 2.589 108,448 -0.00(-0.19%)
Feb 15, 2007 2.564 2.609 2.564 2.594 45,382 +0.01(+0.57%)
Feb 14, 2007 2.569 2.599 2.549 2.579 116,953 +0.03(+1.36%)
Feb 13, 2007 2.529 2.569 2.529 2.544 131,958 +0.00(+0.00%)
Feb 12, 2007 2.520 2.559 2.520 2.544 151,197 -0.05(-1.90%)
Feb 09, 2007 2.594 2.618 2.577 2.594 151,430 +0.00(+0.00%)
Feb 08, 2007 2.594 2.604 2.554 2.594 138,192 -0.00(-0.19%)
Feb 07, 2007 2.544 2.643 2.529 2.599 1,297,110 +0.07(+2.73%)
Feb 06, 2007 2.989 2.989 2.485 2.529 1,113,083 -0.43(-14.67%)
Feb 05, 2007 2.925 2.994 2.900 2.964 54,365 +0.02(+0.67%)
Feb 02, 2007 2.984 2.994 2.940 2.944 209,065 -0.04(-1.49%)
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.