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

Napco Sec Tech Inc (NQ: NSSC )

49.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2008 2.174 2.278 2.159 2.238 61,960 +0.04(+1.80%)
Jun 27, 2008 2.174 2.198 2.134 2.198 50,540 +0.00(+0.00%)
Jun 26, 2008 2.179 2.273 2.134 2.198 45,190 -0.03(-1.33%)
Jun 25, 2008 2.223 2.243 2.203 2.228 98,080 +0.00(+0.22%)
Jun 24, 2008 2.189 2.268 2.189 2.223 35,019 +0.00(+0.00%)
Jun 23, 2008 2.287 2.287 2.218 2.223 38,019 -0.02(-1.10%)
Jun 20, 2008 2.223 2.273 2.194 2.248 23,151 -0.03(-1.30%)
Jun 19, 2008 2.223 2.278 2.159 2.278 131,460 +0.05(+2.44%)
Jun 18, 2008 2.292 2.292 2.139 2.223 40,308 -0.05(-2.17%)
Jun 17, 2008 2.203 2.322 2.139 2.273 43,723 +0.03(+1.32%)
Jun 16, 2008 2.268 2.307 2.243 2.243 86,004 -0.05(-2.37%)
Jun 13, 2008 2.297 2.312 2.292 2.297 30,058 -0.00(-0.21%)
Jun 12, 2008 2.238 2.322 2.238 2.302 68,858 +0.03(+1.30%)
Jun 11, 2008 2.302 2.302 2.273 2.273 60,237 -0.01(-0.65%)
Jun 10, 2008 2.273 2.302 2.230 2.287 81,531 +0.02(+0.87%)
Jun 09, 2008 2.273 2.278 2.248 2.268 23,591 -0.00(-0.22%)
Jun 06, 2008 2.273 2.282 2.233 2.273 83,509 -0.00(-0.22%)
Jun 05, 2008 2.149 2.282 2.149 2.278 34,928 +0.05(+2.44%)
Jun 04, 2008 2.223 2.248 2.218 2.223 123,097 +0.02(+1.12%)
Jun 03, 2008 2.297 2.297 2.184 2.198 36,413 -0.12(-5.32%)
Jun 02, 2008 2.238 2.322 2.223 2.322 31,473 +0.05(+2.17%)
May 30, 2008 2.248 2.273 2.238 2.273 14,642 +0.01(+0.44%)
May 29, 2008 2.273 2.273 2.213 2.263 87,952 -0.00(-0.22%)
May 28, 2008 2.234 2.559 2.213 2.268 61,968 +0.01(+0.66%)
May 27, 2008 2.282 2.312 2.233 2.253 23,305 -0.06(-2.56%)
May 26, 2008 2.317 2.322 2.301 2.312 23,419 +0.00(+0.00%)
May 23, 2008 2.317 2.322 2.301 2.312 23,419 -0.00(-0.21%)
May 22, 2008 2.317 2.342 2.233 2.317 40,611 +0.02(+1.08%)
May 21, 2008 2.342 2.381 2.268 2.292 33,808 -0.02(-1.07%)
May 20, 2008 2.290 2.317 2.273 2.317 23,923 +0.00(+0.04%)
May 19, 2008 2.282 2.322 2.273 2.316 57,187 +0.01(+0.38%)
May 16, 2008 2.366 2.366 2.287 2.307 40,197 -0.08(-3.51%)
May 15, 2008 2.406 2.421 2.391 2.391 55,129 -0.01(-0.41%)
May 14, 2008 2.375 2.421 2.375 2.401 26,123 -0.02(-0.82%)
May 13, 2008 2.381 2.421 2.381 2.421 17,530 +0.03(+1.24%)
May 12, 2008 2.371 2.391 2.337 2.391 30,766 -0.01(-0.62%)
May 09, 2008 2.416 2.421 2.362 2.406 65,682 +0.00(+0.00%)
May 08, 2008 2.416 2.416 2.371 2.406 52,570 +0.01(+0.41%)
May 07, 2008 2.376 2.416 2.362 2.396 48,020 -0.00(-0.21%)
May 06, 2008 2.381 2.421 2.282 2.401 122,578 +0.03(+1.46%)
May 05, 2008 2.322 2.381 2.312 2.366 58,246 +0.01(+0.42%)
May 02, 2008 2.317 2.374 2.317 2.357 24,170 +0.03(+1.49%)
May 01, 2008 2.376 2.376 2.283 2.322 7,744 -0.01(-0.42%)
Apr 30, 2008 2.297 2.347 2.282 2.332 23,574 +0.04(+1.94%)
Apr 29, 2008 2.287 2.312 2.287 2.287 9,262 -0.02(-0.86%)
Apr 28, 2008 2.357 2.357 2.292 2.307 25,006 -0.07(-2.91%)
Apr 25, 2008 2.371 2.386 2.327 2.376 8,703 -0.02(-0.82%)
Apr 24, 2008 2.421 2.421 2.381 2.396 4,604 +0.00(+0.00%)
Apr 23, 2008 2.416 2.421 2.391 2.396 5,849 -0.01(-0.61%)
Apr 22, 2008 2.421 2.421 2.396 2.411 10,302 -0.02(-1.01%)
Apr 21, 2008 2.470 2.470 2.371 2.436 26,088 -0.03(-1.40%)
Apr 18, 2008 2.421 2.470 2.411 2.470 34,936 +0.03(+1.21%)
Apr 17, 2008 2.416 2.441 2.391 2.441 136,019 +0.03(+1.44%)
Apr 16, 2008 2.421 2.426 2.366 2.406 68,955 -0.04(-1.62%)
Apr 15, 2008 2.396 2.470 2.376 2.446 121,487 +0.07(+2.91%)
Apr 14, 2008 2.386 2.421 2.347 2.376 43,225 -0.04(-1.84%)
Apr 11, 2008 2.411 2.421 2.386 2.421 42,636 +0.03(+1.24%)
Apr 10, 2008 2.421 2.421 2.381 2.391 32,493 -0.03(-1.22%)
Apr 09, 2008 2.411 2.457 2.381 2.421 56,837 -0.03(-1.21%)
Apr 08, 2008 2.337 2.470 2.312 2.450 160,994 +0.11(+4.64%)
Apr 07, 2008 2.223 2.352 2.223 2.342 54,495 -0.03(-1.25%)
Apr 04, 2008 2.115 2.371 2.115 2.371 72,558 +0.15(+6.67%)
Apr 03, 2008 2.282 2.327 2.174 2.223 83,031 -0.09(-3.85%)
Apr 02, 2008 2.371 2.371 2.287 2.312 33,460 -0.04(-1.89%)
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.