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 (%)
Nov 30, 2007 2.362 2.520 2.362 2.490 191,298 +0.03(+1.41%)
Nov 29, 2007 2.460 2.525 2.451 2.456 281,424 -0.02(-1.00%)
Nov 28, 2007 2.391 2.510 2.391 2.480 106,664 +0.09(+3.94%)
Nov 27, 2007 2.525 2.614 2.332 2.386 191,293 -0.19(-7.47%)
Nov 26, 2007 2.510 2.633 2.495 2.579 70,119 +0.06(+2.35%)
Nov 23, 2007 2.530 2.628 2.520 2.520 54,040 -0.01(-0.58%)
Nov 21, 2007 2.520 2.569 2.520 2.535 49,537 +0.01(+0.39%)
Nov 20, 2007 2.643 2.643 2.515 2.525 112,433 -0.06(-2.34%)
Nov 19, 2007 2.609 2.624 2.559 2.585 70,313 -0.03(-1.09%)
Nov 16, 2007 2.569 2.653 2.569 2.614 100,390 +0.01(+0.38%)
Nov 15, 2007 2.609 2.628 2.584 2.604 91,978 +0.00(+0.00%)
Nov 14, 2007 2.633 2.643 2.584 2.604 108,998 -0.02(-0.94%)
Nov 13, 2007 2.584 2.722 2.584 2.628 267,580 +0.02(+0.95%)
Nov 12, 2007 2.668 2.703 2.584 2.604 403,613 -0.08(-2.95%)
Nov 09, 2007 2.638 2.717 2.619 2.683 79,854 +0.01(+0.56%)
Nov 08, 2007 2.688 2.717 2.663 2.668 70,088 -0.02(-0.92%)
Nov 07, 2007 2.683 2.703 2.668 2.693 51,966 -0.01(-0.55%)
Nov 06, 2007 2.658 2.708 2.609 2.708 46,645 +0.00(+0.00%)
Nov 05, 2007 2.668 2.717 2.668 2.708 74,608 +0.03(+1.11%)
Nov 02, 2007 2.792 2.816 2.668 2.678 165,923 -0.11(-4.07%)
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.