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

Napco Sec Tech Inc (NQ: NSSC )

44.40 -0.23 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2007 2.931 3.094 2.836 3.094 79,976 +0.14(+4.87%)
Dec 28, 2007 3.074 3.094 2.931 2.951 27,664 -0.13(-4.18%)
Dec 27, 2007 3.040 3.089 3.040 3.079 20,643 +0.02(+0.65%)
Dec 26, 2007 2.975 3.060 2.951 3.060 32,136 +0.06(+2.15%)
Dec 24, 2007 2.896 2.995 2.866 2.995 38,010 +0.03(+1.00%)
Dec 21, 2007 2.822 2.965 2.762 2.965 92,768 +0.14(+5.09%)
Dec 20, 2007 2.837 2.876 2.777 2.822 357,067 -0.00(-0.18%)
Dec 19, 2007 2.797 2.832 2.678 2.827 287,071 +0.01(+0.53%)
Dec 18, 2007 2.758 2.827 2.668 2.812 75,777 +0.07(+2.53%)
Dec 17, 2007 2.733 2.772 2.654 2.743 83,659 -0.02(-0.72%)
Dec 14, 2007 2.663 2.861 2.663 2.762 93,366 +0.00(+0.18%)
Dec 13, 2007 2.678 2.767 2.659 2.758 60,094 +0.04(+1.50%)
Dec 12, 2007 2.599 2.723 2.599 2.717 46,227 +0.10(+3.93%)
Dec 11, 2007 2.475 2.663 2.465 2.614 163,674 +0.13(+5.39%)
Dec 10, 2007 2.485 2.495 2.470 2.480 53,285 +0.00(+0.20%)
Dec 07, 2007 2.475 2.510 2.475 2.475 33,328 -0.01(-0.40%)
Dec 06, 2007 2.475 2.505 2.475 2.485 99,927 +0.01(+0.40%)
Dec 05, 2007 2.465 2.495 2.465 2.475 67,877 -0.00(-0.20%)
Dec 04, 2007 2.431 2.530 2.411 2.480 621,745 +0.04(+1.83%)
Dec 03, 2007 2.485 2.564 2.431 2.436 85,347 -0.06(-2.38%)
Nov 30, 2007 2.366 2.525 2.366 2.495 190,912 +0.03(+1.41%)
Nov 29, 2007 2.465 2.530 2.456 2.460 280,857 -0.02(-1.00%)
Nov 28, 2007 2.396 2.515 2.396 2.485 106,449 +0.09(+3.94%)
Nov 27, 2007 2.530 2.619 2.337 2.391 190,908 -0.19(-7.47%)
Nov 26, 2007 2.515 2.639 2.500 2.584 69,978 +0.06(+2.35%)
Nov 23, 2007 2.535 2.634 2.525 2.525 53,931 -0.01(-0.58%)
Nov 21, 2007 2.525 2.574 2.525 2.540 49,437 +0.01(+0.39%)
Nov 20, 2007 2.649 2.649 2.520 2.530 112,206 -0.06(-2.34%)
Nov 19, 2007 2.614 2.629 2.564 2.590 70,172 -0.03(-1.09%)
Nov 16, 2007 2.574 2.659 2.574 2.619 100,188 +0.01(+0.38%)
Nov 15, 2007 2.614 2.634 2.589 2.609 91,793 +0.00(+0.00%)
Nov 14, 2007 2.639 2.649 2.589 2.609 108,778 -0.02(-0.94%)
Nov 13, 2007 2.589 2.728 2.589 2.634 267,041 +0.02(+0.95%)
Nov 12, 2007 2.673 2.708 2.589 2.609 402,800 -0.08(-2.95%)
Nov 09, 2007 2.644 2.723 2.624 2.688 79,693 +0.01(+0.56%)
Nov 08, 2007 2.693 2.723 2.668 2.673 69,947 -0.02(-0.92%)
Nov 07, 2007 2.688 2.708 2.673 2.698 51,861 -0.01(-0.55%)
Nov 06, 2007 2.663 2.713 2.614 2.713 46,551 +0.00(+0.00%)
Nov 05, 2007 2.673 2.723 2.673 2.713 74,458 +0.03(+1.11%)
Nov 02, 2007 2.797 2.822 2.673 2.683 165,589 -0.11(-4.07%)
Nov 01, 2007 2.787 2.866 2.748 2.797 45,139 +0.00(+0.00%)
Oct 31, 2007 2.866 2.871 2.792 2.797 73,763 -0.04(-1.40%)
Oct 30, 2007 2.896 2.896 2.772 2.837 106,011 -0.06(-2.05%)
Oct 29, 2007 2.797 2.901 2.797 2.896 71,721 +0.02(+0.69%)
Oct 26, 2007 2.911 2.911 2.802 2.876 57,371 -0.03(-1.02%)
Oct 25, 2007 2.886 2.916 2.881 2.906 43,656 +0.00(+0.00%)
Oct 24, 2007 2.891 2.916 2.852 2.906 37,877 +0.01(+0.34%)
Oct 23, 2007 2.891 2.916 2.881 2.896 58,072 +0.00(+0.17%)
Oct 22, 2007 2.852 2.891 2.837 2.891 63,829 +0.03(+1.04%)
Oct 19, 2007 2.837 2.896 2.837 2.861 28,341 +0.00(+0.17%)
Oct 18, 2007 2.837 2.916 2.738 2.857 70,634 -0.01(-0.52%)
Oct 17, 2007 2.921 2.946 2.777 2.871 46,094 -0.05(-1.70%)
Oct 16, 2007 2.926 2.961 2.876 2.921 33,150 -0.03(-1.01%)
Oct 15, 2007 2.832 2.956 2.822 2.951 110,956 +0.12(+4.20%)
Oct 12, 2007 2.822 2.847 2.792 2.832 102,702 +0.02(+0.70%)
Oct 11, 2007 2.708 2.832 2.639 2.812 104,112 +0.10(+3.84%)
Oct 10, 2007 2.649 2.713 2.649 2.708 37,342 +0.06(+2.24%)
Oct 09, 2007 2.678 2.713 2.604 2.649 60,403 -0.02(-0.93%)
Oct 08, 2007 2.683 2.698 2.634 2.673 45,686 -0.02(-0.92%)
Oct 05, 2007 2.703 2.713 2.683 2.698 45,213 +0.00(+0.00%)
Oct 04, 2007 2.634 2.713 2.609 2.698 50,580 +0.04(+1.68%)
Oct 03, 2007 2.644 2.713 2.639 2.654 52,534 -0.02(-0.74%)
Oct 02, 2007 2.698 2.703 2.639 2.673 67,901 -0.03(-1.28%)
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.