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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2009 0.5682 0.5879 0.5138 0.5385 58,649 +0.02(+4.31%)
Mar 30, 2009 0.5089 0.5682 0.4990 0.5163 60,112 -0.05(-8.33%)
Mar 26, 2009 0.5435 0.5929 0.5435 0.5632 87,116 -0.01(-1.72%)
Mar 25, 2009 0.5193 0.5731 0.4891 0.5731 70,995 +0.04(+8.41%)
Mar 24, 2009 0.5188 0.5731 0.4881 0.5287 86,764 +0.02(+4.90%)
Mar 23, 2009 0.5435 0.5435 0.4941 0.5040 29,730 -0.03(-6.42%)
Mar 20, 2009 0.5435 0.5484 0.4704 0.5385 60,076 -0.00(-0.91%)
Mar 19, 2009 0.5064 0.5435 0.4694 0.5435 100,475 +0.02(+3.29%)
Mar 18, 2009 0.5089 0.5287 0.5064 0.5262 54,647 -0.02(-3.18%)
Mar 17, 2009 0.5435 0.5435 0.4937 0.5435 56,505 +0.04(+8.91%)
Mar 16, 2009 0.5385 0.5435 0.4694 0.4990 79,490 -0.07(-12.17%)
Mar 13, 2009 0.5682 0.5731 0.4988 0.5682 7,707 +0.00(+0.89%)
Mar 12, 2009 0.4348 0.6028 0.4101 0.5632 217,737 -0.00(-0.45%)
Mar 11, 2009 0.4348 0.5929 0.4200 0.5657 44,404 +0.13(+30.44%)
Mar 10, 2009 0.3854 0.4397 0.3854 0.4337 9,393 +0.03(+7.05%)
Mar 09, 2009 0.4224 0.4447 0.3958 0.4051 6,830 +0.00(+1.23%)
Mar 06, 2009 0.4348 0.4447 0.3953 0.4002 29,135 +0.00(+0.62%)
Mar 05, 2009 0.4200 1.393 0.3755 0.3977 48,363 -0.04(-9.55%)
Mar 04, 2009 0.4298 0.4445 0.4298 0.4397 7,266 -0.01(-3.26%)
Mar 02, 2009 0.4801 0.4941 0.4447 0.4545 14,920 -0.03(-7.07%)
Feb 27, 2009 0.4940 0.4940 0.4545 0.4891 12,575 -0.00(-1.00%)
Feb 26, 2009 0.4931 0.4941 0.4881 0.4941 5,839 -0.02(-3.85%)
Feb 25, 2009 0.5188 0.5237 0.4545 0.5138 21,545 +0.02(+4.00%)
Feb 24, 2009 0.4891 0.5040 0.4437 0.4941 64,494 -0.02(-3.85%)
Feb 23, 2009 0.5287 0.5534 0.4872 0.5138 123,502 -0.01(-1.89%)
Feb 20, 2009 0.5731 0.5731 0.5188 0.5237 16,574 -0.04(-7.83%)
Feb 19, 2009 0.5435 0.5731 0.5336 0.5682 20,219 -0.00(-0.85%)
Feb 18, 2009 0.5336 0.5929 0.5336 0.5731 55,548 +0.02(+4.50%)
Feb 17, 2009 0.5583 0.5929 0.5435 0.5484 80,676 +0.00(+0.91%)
Feb 13, 2009 0.5534 0.5879 0.5138 0.5435 29,730 -0.03(-5.97%)
Feb 12, 2009 0.5781 0.5781 0.5632 0.5780 8,905 -0.01(-2.51%)
Feb 11, 2009 0.6077 0.6112 0.5731 0.5929 13,206 -0.02(-3.23%)
Feb 10, 2009 0.6176 0.6176 0.5830 0.6126 76,895 -0.00(-0.80%)
Feb 09, 2009 0.5435 0.7016 0.5435 0.6176 33,434 +0.00(+0.81%)
Feb 06, 2009 0.5929 0.6126 0.5435 0.6126 76,434 +0.02(+4.20%)
Feb 05, 2009 0.5929 0.5929 0.5484 0.5879 6,978 -0.00(-0.83%)
Feb 04, 2009 0.5781 0.5929 0.5731 0.5929 40,708 -0.02(-3.23%)
Feb 03, 2009 0.5929 0.6126 0.5484 0.6126 27,121 +0.02(+4.20%)
Feb 02, 2009 0.5287 0.5929 0.4990 0.5879 54,651 +0.03(+5.31%)
Jan 30, 2009 0.5484 0.5731 0.5336 0.5583 70,212 -0.00(-0.88%)
Jan 29, 2009 0.5731 0.5830 0.5632 0.5632 15,277 +0.01(+2.70%)
Jan 28, 2009 0.6126 0.6126 0.5484 0.5484 85,635 -0.04(-7.50%)
Jan 27, 2009 0.6917 0.7016 0.5879 0.5929 85,894 -0.01(-1.64%)
Jan 26, 2009 0.6176 0.6423 0.5978 0.6028 64,879 -0.01(-1.53%)
Jan 23, 2009 0.6126 0.6126 0.6028 0.6122 26,848 -0.00(-0.08%)
Jan 22, 2009 0.5879 0.6126 0.5879 0.6126 8,925 +0.00(+0.00%)
Jan 21, 2009 0.6028 0.6126 0.5632 0.6126 21,397 +0.04(+7.83%)
Jan 20, 2009 0.6324 0.6324 0.5484 0.5682 50,818 -0.04(-6.50%)
Jan 16, 2009 0.6077 0.6324 0.5731 0.6077 10,613 -0.01(-1.60%)
Jan 15, 2009 0.5879 0.6176 0.5830 0.6176 40,065 +0.01(+2.46%)
Jan 14, 2009 0.6472 0.6472 0.6028 0.6028 5,373 +0.00(+0.83%)
Jan 13, 2009 0.6225 0.6522 0.5879 0.5978 20,043 -0.00(-0.82%)
Jan 12, 2009 0.6336 0.6336 0.6028 0.6028 27,842 -0.02(-3.17%)
Jan 09, 2009 0.6225 0.6225 0.6176 0.6225 1,809 +0.03(+5.00%)
Jan 08, 2009 0.6175 0.6176 0.5929 0.5929 21,353 -0.02(-2.61%)
Jan 07, 2009 0.5929 0.6126 0.5929 0.6088 2,880 -0.01(-1.42%)
Jan 06, 2009 0.6670 0.7362 0.6028 0.6176 53,556 +0.00(+0.00%)
Jan 05, 2009 0.6176 0.6225 0.6126 0.6176 15,562 +0.01(+1.63%)
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.