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

Napco Sec Tech Inc (NQ: NSSC )

48.53 -0.86 (-1.74%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 4, 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 28, 2008 0.6917 0.7164 0.6917 0.7164 17,321 +0.02(+3.57%)
Nov 26, 2008 0.7164 0.7411 0.6917 0.6917 28,562 -0.02(-3.45%)
Nov 25, 2008 0.6769 0.7164 0.6719 0.7164 20,733 +0.04(+5.84%)
Nov 24, 2008 0.8053 0.8053 0.6719 0.6769 41,532 -0.04(-6.16%)
Nov 21, 2008 0.7016 0.7658 0.6374 0.7213 83,325 -0.03(-3.95%)
Nov 20, 2008 0.7708 0.7708 0.6868 0.7510 25,963 -0.06(-7.88%)
Nov 19, 2008 0.8597 0.8597 0.8152 0.8153 1,943 -0.05(-5.71%)
Nov 18, 2008 0.8251 0.8794 0.8251 0.8646 38,854 +0.00(+0.00%)
Nov 17, 2008 0.8646 0.8646 0.6670 0.8646 109,137 +0.02(+2.35%)
Nov 14, 2008 0.9288 0.9288 0.8202 0.8448 11,973 +0.03(+3.63%)
Nov 13, 2008 0.8399 0.9091 0.8152 0.8152 21,187 +0.00(+0.00%)
Nov 12, 2008 0.8646 0.8745 0.8152 0.8152 13,368 -0.06(-7.30%)
Nov 11, 2008 0.9091 0.9240 0.8202 0.8794 24,672 -0.14(-14.01%)
Nov 10, 2008 0.9289 1.028 0.9289 1.023 36,703 +0.10(+11.29%)
Nov 07, 2008 0.9387 0.9387 0.9042 0.9190 21,549 -0.07(-7.00%)
Nov 06, 2008 0.8943 1.067 0.8943 0.9881 14,870 +0.06(+6.38%)
Nov 05, 2008 0.9536 1.003 0.9239 0.9289 20,784 -0.00(-0.53%)
Nov 04, 2008 0.9387 1.013 0.9190 0.9338 35,875 -0.02(-2.58%)
Nov 03, 2008 0.9476 0.9881 0.9190 0.9585 18,811 -0.05(-4.90%)
Oct 31, 2008 0.9486 1.008 0.9486 1.008 21,865 +0.02(+2.51%)
Oct 30, 2008 0.9931 0.9980 0.9042 0.9832 5,679 -0.02(-2.45%)
Oct 29, 2008 0.9289 1.062 0.8646 1.008 45,989 -0.00(-0.49%)
Oct 28, 2008 1.067 1.067 0.9881 1.013 6,470 -0.02(-1.91%)
Oct 27, 2008 0.9090 1.042 0.8547 1.033 18,558 +0.10(+11.17%)
Oct 24, 2008 0.9289 0.9387 0.9239 0.9289 60,786 -0.02(-2.08%)
Oct 23, 2008 0.9387 0.9684 0.9387 0.9486 36,073 +0.05(+5.49%)
Oct 22, 2008 0.9140 0.9881 0.8893 0.8992 19,025 -0.02(-2.26%)
Oct 21, 2008 0.9289 0.9881 0.9200 0.9200 8,802 -0.05(-5.00%)
Oct 20, 2008 0.9881 0.9881 0.8794 0.9684 15,787 -0.02(-2.00%)
Oct 17, 2008 0.8745 0.9881 0.8399 0.9881 19,319 +0.00(+0.00%)
Oct 16, 2008 0.9881 0.9881 0.8399 0.9881 14,961 -0.02(-2.44%)
Oct 15, 2008 1.018 1.042 0.8547 1.013 39,144 -0.02(-1.54%)
Oct 14, 2008 1.062 1.087 1.018 1.029 49,383 -0.06(-5.36%)
Oct 13, 2008 1.082 1.087 1.018 1.087 29,665 +0.05(+4.76%)
Oct 10, 2008 0.9931 1.087 0.8844 1.038 35,984 -0.00(-0.47%)
Oct 09, 2008 1.087 1.087 0.8449 1.042 44,552 -0.00(-0.47%)
Oct 08, 2008 1.082 1.257 1.038 1.047 19,715 -0.00(-0.00%)
Oct 07, 2008 1.038 1.359 0.9783 1.047 22,097 +0.06(+6.00%)
Oct 06, 2008 1.112 1.161 0.9140 0.9881 25,599 -0.21(-17.36%)
Oct 03, 2008 1.413 1.413 1.186 1.196 22,751 -0.15(-11.36%)
Oct 02, 2008 1.220 1.349 1.220 1.349 20,118 +0.13(+10.98%)
Oct 01, 2008 1.433 1.433 1.210 1.215 32,045 -0.23(-16.04%)
Sep 30, 2008 1.462 1.482 1.210 1.448 63,644 +0.03(+2.45%)
Sep 29, 2008 1.591 1.625 0.0049 1.413 165,411 -0.19(-12.00%)
Sep 26, 2008 1.576 1.630 1.566 1.606 39,255 -0.00(-0.31%)
Sep 25, 2008 1.601 1.630 1.561 1.611 8,723 -0.02(-1.21%)
Sep 24, 2008 1.606 1.655 1.579 1.630 39,963 +0.01(+0.61%)
Sep 23, 2008 1.586 1.729 1.556 1.621 32,628 -0.01(-0.61%)
Sep 22, 2008 1.680 1.690 1.621 1.630 12,739 -0.05(-3.23%)
Sep 19, 2008 1.685 1.774 1.649 1.685 24,810 -0.09(-5.28%)
Sep 18, 2008 1.828 1.828 1.779 1.779 36,385 -0.05(-2.70%)
Sep 17, 2008 1.813 1.927 1.813 1.828 40,597 -0.02(-1.33%)
Sep 16, 2008 1.887 1.991 1.808 1.853 130,165 -0.11(-5.78%)
Sep 15, 2008 1.922 1.971 1.902 1.966 12,348 +0.05(+2.84%)
Sep 12, 2008 1.932 1.942 1.779 1.912 72,701 -0.06(-3.25%)
Sep 11, 2008 1.976 2.001 1.963 1.976 32,555 -0.03(-1.60%)
Sep 10, 2008 2.011 2.026 1.981 2.008 61,772 -0.02(-0.85%)
Sep 09, 2008 2.090 2.100 2.016 2.026 36,861 -0.05(-2.61%)
Sep 08, 2008 2.149 2.149 2.036 2.080 17,404 -0.00(-0.24%)
Sep 05, 2008 2.055 2.144 2.026 2.085 47,766 -0.06(-2.77%)
Sep 04, 2008 2.159 2.189 2.115 2.144 37,443 +0.02(+0.93%)
Sep 03, 2008 2.144 2.149 2.100 2.125 32,458 +0.02(+1.18%)
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.