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

Napco Sec Tech Inc (NQ: NSSC )

51.14 -1.84 (-3.47%)
Streaming Delayed Price Updated: 12:10 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 (%)
Dec 31, 2008 0.5830 0.7361 0.5830 0.6324 211,925 +0.04(+6.67%)
Dec 30, 2008 0.5928 0.5978 0.5830 0.5928 36,126 -0.02(-3.23%)
Dec 29, 2008 0.6126 0.6126 0.5928 0.6126 22,046 +0.02(+3.33%)
Dec 26, 2008 0.5929 0.6126 0.5830 0.5928 21,455 +0.01(+1.69%)
Dec 24, 2008 0.6373 0.6373 0.5830 0.5830 10,881 -0.02(-3.28%)
Dec 23, 2008 0.6423 0.6423 0.5039 0.6027 152,371 -0.04(-6.15%)
Dec 22, 2008 0.6917 0.6917 0.6077 0.6423 43,291 -0.05(-7.14%)
Dec 19, 2008 0.6670 0.6917 0.6472 0.6917 23,155 +0.02(+2.94%)
Dec 18, 2008 0.6818 0.6917 0.6670 0.6719 30,886 -0.04(-6.20%)
Dec 17, 2008 0.6818 0.7361 0.6818 0.7163 20,828 -0.00(-0.69%)
Dec 16, 2008 0.6670 0.7262 0.6670 0.7213 58,466 +0.05(+8.15%)
Dec 15, 2008 0.7015 0.7312 0.6670 0.6670 17,142 -0.02(-2.88%)
Dec 12, 2008 0.6423 0.6867 0.6423 0.6867 4,351 +0.03(+4.67%)
Dec 11, 2008 0.6917 0.6917 0.6472 0.6561 4,641 -0.04(-5.14%)
Dec 10, 2008 0.6423 0.6917 0.5879 0.6917 116,152 +0.04(+5.42%)
Dec 09, 2008 0.6818 0.6867 0.6561 0.6561 25,497 -0.05(-7.13%)
Dec 08, 2008 0.7065 0.7270 0.7065 0.7065 8,604 +0.00(+0.70%)
Dec 05, 2008 0.6917 0.7065 0.6719 0.7015 12,509 +0.00(+0.00%)
Dec 04, 2008 0.7249 0.7249 0.7015 0.7015 12,203 +0.00(+0.71%)
Dec 03, 2008 0.7065 0.7164 0.6917 0.6966 9,899 -0.02(-3.42%)
Dec 02, 2008 0.7262 0.7312 0.7164 0.7213 78,894 -0.00(-0.68%)
Dec 01, 2008 0.6966 0.7312 0.6966 0.7262 54,110 +0.01(+1.38%)
Nov 28, 2008 0.6917 0.7164 0.6917 0.7164 17,322 +0.02(+3.57%)
Nov 26, 2008 0.7164 0.7410 0.6917 0.6917 28,564 -0.02(-3.45%)
Nov 25, 2008 0.6768 0.7164 0.6719 0.7164 20,735 +0.04(+5.84%)
Nov 24, 2008 0.8053 0.8053 0.6719 0.6768 41,534 -0.04(-6.16%)
Nov 21, 2008 0.7015 0.7658 0.6373 0.7213 83,331 -0.03(-3.95%)
Nov 20, 2008 0.7707 0.7707 0.6867 0.7509 25,965 -0.06(-7.88%)
Nov 19, 2008 0.8596 0.8596 0.8152 0.8152 1,943 -0.05(-5.71%)
Nov 18, 2008 0.8250 0.8794 0.8250 0.8646 38,857 +0.00(+0.00%)
Nov 17, 2008 0.8646 0.8646 0.6670 0.8646 109,144 +0.02(+2.35%)
Nov 14, 2008 0.9287 0.9287 0.8201 0.8448 11,974 +0.03(+3.63%)
Nov 13, 2008 0.8399 0.9090 0.8152 0.8152 21,188 +0.00(+0.00%)
Nov 12, 2008 0.8646 0.8745 0.8152 0.8152 13,369 -0.06(-7.30%)
Nov 11, 2008 0.9090 0.9239 0.8201 0.8794 24,674 -0.14(-14.01%)
Nov 10, 2008 0.9288 1.028 0.9288 1.023 36,705 +0.10(+11.29%)
Nov 07, 2008 0.9387 0.9387 0.9041 0.9189 21,550 -0.07(-7.00%)
Nov 06, 2008 0.8942 1.067 0.8942 0.9881 14,871 +0.06(+6.38%)
Nov 05, 2008 0.9535 1.003 0.9239 0.9288 20,785 -0.00(-0.53%)
Nov 04, 2008 0.9387 1.013 0.9189 0.9337 35,877 -0.02(-2.58%)
Nov 03, 2008 0.9476 0.9881 0.9189 0.9584 18,812 -0.05(-4.90%)
Oct 31, 2008 0.9486 1.008 0.9486 1.008 21,866 +0.02(+2.51%)
Oct 30, 2008 0.9930 0.9980 0.9041 0.9831 5,679 -0.02(-2.45%)
Oct 29, 2008 0.9288 1.062 0.8646 1.008 45,992 -0.00(-0.49%)
Oct 28, 2008 1.067 1.067 0.9881 1.013 6,471 -0.02(-1.91%)
Oct 27, 2008 0.9090 1.042 0.8547 1.033 18,559 +0.10(+11.17%)
Oct 24, 2008 0.9288 0.9387 0.9239 0.9288 60,790 -0.02(-2.08%)
Oct 23, 2008 0.9387 0.9683 0.9387 0.9486 36,075 +0.05(+5.49%)
Oct 22, 2008 0.9140 0.9881 0.8893 0.8992 19,026 -0.02(-2.26%)
Oct 21, 2008 0.9288 0.9881 0.9199 0.9199 8,802 -0.05(-5.00%)
Oct 20, 2008 0.9881 0.9881 0.8794 0.9683 15,788 -0.02(-2.00%)
Oct 17, 2008 0.8745 0.9881 0.8399 0.9881 19,320 +0.00(+0.00%)
Oct 16, 2008 0.9880 0.9881 0.8399 0.9881 14,962 -0.02(-2.44%)
Oct 15, 2008 1.018 1.042 0.8547 1.013 39,146 -0.02(-1.54%)
Oct 14, 2008 1.062 1.087 1.018 1.029 49,386 -0.06(-5.36%)
Oct 13, 2008 1.082 1.087 1.018 1.087 29,667 +0.05(+4.76%)
Oct 10, 2008 0.9930 1.087 0.8843 1.037 35,986 -0.00(-0.47%)
Oct 09, 2008 1.087 1.087 0.8448 1.042 44,554 -0.00(-0.47%)
Oct 08, 2008 1.082 1.257 1.037 1.047 19,716 -0.00(-0.00%)
Oct 07, 2008 1.037 1.359 0.9782 1.047 22,099 +0.06(+6.01%)
Oct 06, 2008 1.112 1.161 0.9140 0.9881 25,601 -0.21(-17.36%)
Oct 03, 2008 1.413 1.413 1.186 1.196 22,753 -0.15(-11.36%)
Oct 02, 2008 1.220 1.349 1.220 1.349 20,119 +0.13(+10.98%)
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.