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

Napco Sec Tech Inc (NQ: NSSC )

49.62 +0.23 (+0.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 30, 2007 2.574 2.619 2.574 2.619 95,777 +0.04(+1.63%)
Mar 29, 2007 2.574 2.609 2.574 2.576 170,027 +0.01(+0.28%)
Mar 28, 2007 2.604 2.633 2.564 2.569 215,231 -0.05(-1.89%)
Mar 27, 2007 2.599 2.638 2.584 2.619 144,857 +0.01(+0.38%)
Mar 26, 2007 2.604 2.609 2.569 2.609 143,889 +0.02(+0.76%)
Mar 23, 2007 2.554 2.633 2.554 2.589 140,327 +0.03(+1.35%)
Mar 22, 2007 2.564 2.569 2.515 2.554 213,800 +0.00(+0.19%)
Mar 21, 2007 2.510 2.554 2.490 2.549 173,223 +0.05(+2.18%)
Mar 20, 2007 2.574 2.574 2.470 2.495 170,193 -0.06(-2.51%)
Mar 19, 2007 2.535 2.638 2.533 2.559 330,714 +0.05(+2.17%)
Mar 16, 2007 2.362 2.589 2.342 2.505 593,662 +0.21(+9.27%)
Mar 15, 2007 2.297 2.297 2.253 2.293 141,015 +0.01(+0.44%)
Mar 14, 2007 2.292 2.322 2.238 2.283 196,732 +0.00(+0.00%)
Mar 13, 2007 2.386 2.381 2.223 2.283 327,492 -0.10(-4.35%)
Mar 12, 2007 2.426 2.441 2.357 2.386 215,296 -0.03(-1.43%)
Mar 09, 2007 2.490 2.495 2.421 2.421 92,231 -0.05(-2.20%)
Mar 08, 2007 2.470 2.490 2.436 2.475 222,451 +0.00(+0.00%)
Mar 07, 2007 2.584 2.589 2.465 2.475 95,263 -0.09(-3.65%)
Mar 06, 2007 2.475 2.569 2.475 2.569 143,262 +0.09(+3.79%)
Mar 05, 2007 2.495 2.520 2.470 2.475 178,955 -0.02(-0.79%)
Mar 02, 2007 2.540 2.549 2.485 2.495 176,472 -0.04(-1.75%)
Mar 01, 2007 2.599 2.599 2.535 2.540 225,301 -0.01(-0.39%)
Feb 28, 2007 2.569 2.589 2.544 2.549 164,265 -0.00(-0.19%)
Feb 27, 2007 2.599 2.599 2.544 2.554 325,916 -0.04(-1.52%)
Feb 26, 2007 2.604 2.624 2.594 2.594 135,306 -0.00(-0.19%)
Feb 23, 2007 2.599 2.604 2.589 2.599 95,641 +0.01(+0.57%)
Feb 22, 2007 2.604 2.624 2.569 2.584 293,333 -0.01(-0.38%)
Feb 21, 2007 2.604 2.604 2.574 2.594 201,001 +0.01(+0.57%)
Feb 20, 2007 2.584 2.604 2.569 2.579 122,969 -0.01(-0.38%)
Feb 16, 2007 2.594 2.609 2.584 2.589 108,441 -0.00(-0.19%)
Feb 15, 2007 2.564 2.609 2.564 2.594 45,380 +0.01(+0.57%)
Feb 14, 2007 2.569 2.599 2.549 2.579 116,946 +0.03(+1.36%)
Feb 13, 2007 2.530 2.569 2.530 2.544 131,950 +0.00(+0.00%)
Feb 12, 2007 2.520 2.559 2.520 2.544 151,188 -0.05(-1.90%)
Feb 09, 2007 2.594 2.619 2.577 2.594 151,421 +0.00(+0.00%)
Feb 08, 2007 2.594 2.604 2.554 2.594 138,184 -0.00(-0.19%)
Feb 07, 2007 2.544 2.643 2.530 2.599 1,297,029 +0.07(+2.73%)
Feb 06, 2007 2.989 2.989 2.485 2.530 1,113,013 -0.43(-14.67%)
Feb 05, 2007 2.925 2.994 2.900 2.964 54,362 +0.02(+0.67%)
Feb 02, 2007 2.984 2.994 2.940 2.945 209,052 -0.04(-1.49%)
Feb 01, 2007 2.989 3.024 2.969 2.989 164,724 +0.01(+0.50%)
Jan 31, 2007 2.925 2.979 2.925 2.974 193,479 +0.03(+1.18%)
Jan 30, 2007 2.930 2.950 2.915 2.940 72,256 +0.02(+0.85%)
Jan 29, 2007 2.866 2.930 2.846 2.915 137,334 +0.06(+2.08%)
Jan 26, 2007 2.830 2.861 2.821 2.856 64,126 +0.03(+1.05%)
Jan 25, 2007 2.846 2.856 2.806 2.826 155,952 -0.03(-1.21%)
Jan 24, 2007 2.866 2.890 2.801 2.861 174,547 +0.00(+0.17%)
Jan 23, 2007 2.890 2.898 2.801 2.856 210,738 -0.04(-1.53%)
Jan 22, 2007 2.940 2.940 2.890 2.900 76,096 -0.03(-1.01%)
Jan 19, 2007 2.890 2.940 2.871 2.930 280,062 +0.04(+1.54%)
Jan 18, 2007 2.910 2.935 2.880 2.885 325,033 -0.02(-0.85%)
Jan 17, 2007 2.905 2.940 2.885 2.910 316,130 -0.01(-0.34%)
Jan 16, 2007 2.866 2.920 2.801 2.920 396,879 +0.05(+1.72%)
Jan 12, 2007 2.910 2.915 2.861 2.871 103,669 -0.00(-0.17%)
Jan 11, 2007 2.821 2.900 2.821 2.876 170,697 +0.04(+1.39%)
Jan 10, 2007 2.826 2.851 2.816 2.836 86,742 -0.00(-0.17%)
Jan 09, 2007 2.866 2.866 2.841 2.841 64,778 -0.04(-1.37%)
Jan 08, 2007 2.950 2.950 2.846 2.880 230,460 -0.05(-1.69%)
Jan 05, 2007 2.900 2.945 2.876 2.930 171,675 +0.04(+1.54%)
Jan 04, 2007 2.856 2.925 2.851 2.885 130,723 +0.04(+1.57%)
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.