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

Napco Sec Tech Inc (NQ: NSSC )

50.45 +0.80 (+1.61%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 3, 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 (%)
Jul 31, 2008 2.159 2.199 2.159 2.179 109,852 -0.02(-0.90%)
Jul 30, 2008 2.041 2.218 2.041 2.199 26,674 +0.02(+1.14%)
Jul 29, 2008 2.174 2.218 2.139 2.174 77,270 +0.07(+3.29%)
Jul 28, 2008 2.154 2.164 2.100 2.105 29,890 -0.04(-2.07%)
Jul 25, 2008 2.120 2.159 2.090 2.149 11,083 +0.03(+1.40%)
Jul 24, 2008 2.125 2.174 2.095 2.120 43,232 -0.03(-1.61%)
Jul 23, 2008 2.213 2.223 2.095 2.154 48,596 -0.04(-1.80%)
Jul 22, 2008 2.139 2.199 2.125 2.194 8,488 +0.07(+3.26%)
Jul 21, 2008 2.125 2.134 2.125 2.125 26,870 +0.00(+0.00%)
Jul 18, 2008 2.126 2.139 2.120 2.125 12,864 +0.00(+0.00%)
Jul 17, 2008 2.130 2.159 2.120 2.125 42,572 +0.00(+0.00%)
Jul 16, 2008 2.139 2.169 2.125 2.125 20,027 -0.00(-0.00%)
Jul 15, 2008 2.144 2.174 2.125 2.125 17,203 -0.05(-2.27%)
Jul 14, 2008 2.204 2.223 2.167 2.174 64,962 -0.06(-2.65%)
Jul 11, 2008 2.199 2.233 2.134 2.233 27,566 +0.05(+2.49%)
Jul 10, 2008 2.174 2.199 2.149 2.179 22,310 +0.00(+0.23%)
Jul 09, 2008 2.199 2.199 2.174 2.174 4,479 -0.02(-1.12%)
Jul 08, 2008 2.164 2.199 2.159 2.199 24,079 +0.00(+0.00%)
Jul 07, 2008 2.204 2.222 2.169 2.199 10,806 -0.02(-1.11%)
Jul 04, 2008 2.164 2.223 2.134 2.223 19,203 +0.00(+0.00%)
Jul 03, 2008 2.164 2.223 2.134 2.223 19,203 +0.02(+0.90%)
Jul 02, 2008 2.174 2.243 2.174 2.204 20,173 +0.03(+1.36%)
Jul 01, 2008 2.170 2.223 2.170 2.174 15,777 -0.06(-2.87%)
Jun 30, 2008 2.174 2.278 2.159 2.238 61,956 +0.04(+1.80%)
Jun 27, 2008 2.174 2.199 2.134 2.199 50,537 +0.00(+0.00%)
Jun 26, 2008 2.179 2.273 2.134 2.199 45,187 -0.03(-1.33%)
Jun 25, 2008 2.223 2.243 2.204 2.228 98,074 +0.00(+0.22%)
Jun 24, 2008 2.189 2.268 2.189 2.223 35,017 +0.00(+0.00%)
Jun 23, 2008 2.288 2.288 2.218 2.223 38,016 -0.02(-1.10%)
Jun 20, 2008 2.223 2.273 2.194 2.248 23,150 -0.03(-1.30%)
Jun 19, 2008 2.223 2.278 2.159 2.278 131,452 +0.05(+2.44%)
Jun 18, 2008 2.292 2.292 2.139 2.223 40,305 -0.05(-2.17%)
Jun 17, 2008 2.204 2.322 2.139 2.273 43,720 +0.03(+1.32%)
Jun 16, 2008 2.268 2.307 2.243 2.243 85,999 -0.05(-2.37%)
Jun 13, 2008 2.297 2.312 2.292 2.297 30,056 -0.00(-0.21%)
Jun 12, 2008 2.238 2.322 2.238 2.302 68,854 +0.03(+1.30%)
Jun 11, 2008 2.302 2.302 2.273 2.273 60,234 -0.01(-0.65%)
Jun 10, 2008 2.273 2.302 2.230 2.288 81,526 +0.02(+0.87%)
Jun 09, 2008 2.273 2.278 2.248 2.268 23,589 -0.00(-0.22%)
Jun 06, 2008 2.273 2.283 2.233 2.273 83,504 -0.00(-0.22%)
Jun 05, 2008 2.149 2.283 2.149 2.278 34,926 +0.05(+2.44%)
Jun 04, 2008 2.223 2.248 2.218 2.223 123,089 +0.02(+1.12%)
Jun 03, 2008 2.297 2.297 2.184 2.199 36,411 -0.12(-5.32%)
Jun 02, 2008 2.238 2.322 2.223 2.322 31,471 +0.05(+2.17%)
May 30, 2008 2.248 2.273 2.238 2.273 14,641 +0.01(+0.44%)
May 29, 2008 2.273 2.273 2.213 2.263 87,946 -0.00(-0.22%)
May 28, 2008 2.234 2.559 2.213 2.268 61,964 +0.01(+0.66%)
May 27, 2008 2.283 2.312 2.233 2.253 23,304 -0.06(-2.56%)
May 26, 2008 2.317 2.322 2.302 2.312 23,417 +0.00(+0.00%)
May 23, 2008 2.317 2.322 2.302 2.312 23,417 -0.00(-0.21%)
May 22, 2008 2.317 2.342 2.233 2.317 40,609 +0.02(+1.08%)
May 21, 2008 2.342 2.381 2.268 2.292 33,806 -0.02(-1.07%)
May 20, 2008 2.290 2.317 2.273 2.317 23,921 +0.00(+0.04%)
May 19, 2008 2.283 2.322 2.273 2.316 57,183 +0.01(+0.38%)
May 16, 2008 2.367 2.367 2.288 2.307 40,194 -0.08(-3.51%)
May 15, 2008 2.406 2.421 2.391 2.391 55,125 -0.01(-0.41%)
May 14, 2008 2.376 2.421 2.376 2.401 26,121 -0.02(-0.82%)
May 13, 2008 2.381 2.421 2.381 2.421 17,529 +0.03(+1.24%)
May 12, 2008 2.372 2.391 2.337 2.391 30,764 -0.01(-0.62%)
May 09, 2008 2.416 2.421 2.362 2.406 65,678 +0.00(+0.00%)
May 08, 2008 2.416 2.416 2.372 2.406 52,567 +0.01(+0.41%)
May 07, 2008 2.376 2.416 2.362 2.396 48,017 -0.00(-0.21%)
May 06, 2008 2.381 2.421 2.283 2.401 122,571 +0.03(+1.46%)
May 05, 2008 2.322 2.381 2.312 2.367 58,242 +0.01(+0.42%)
May 02, 2008 2.317 2.374 2.317 2.357 24,168 +0.03(+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.