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

Napco Sec Tech Inc (NQ: NSSC )

51.77 -1.21 (-2.28%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jul 31, 2008 2.159 2.199 2.159 2.179 109,852 -0.02(-0.90%)
Jul 30, 2008 2.041 2.218 2.041 2.199 26,674 +0.02(+1.14%)
Jul 29, 2008 2.174 2.218 2.139 2.174 77,270 +0.07(+3.29%)
Jul 28, 2008 2.154 2.164 2.100 2.105 29,890 -0.04(-2.07%)
Jul 25, 2008 2.120 2.159 2.090 2.149 11,083 +0.03(+1.40%)
Jul 24, 2008 2.125 2.174 2.095 2.120 43,232 -0.03(-1.61%)
Jul 23, 2008 2.213 2.223 2.095 2.154 48,596 -0.04(-1.80%)
Jul 22, 2008 2.139 2.199 2.125 2.194 8,488 +0.07(+3.26%)
Jul 21, 2008 2.125 2.134 2.125 2.125 26,870 +0.00(+0.00%)
Jul 18, 2008 2.126 2.139 2.120 2.125 12,864 +0.00(+0.00%)
Jul 17, 2008 2.130 2.159 2.120 2.125 42,572 +0.00(+0.00%)
Jul 16, 2008 2.139 2.169 2.125 2.125 20,027 -0.00(-0.00%)
Jul 15, 2008 2.144 2.174 2.125 2.125 17,203 -0.05(-2.27%)
Jul 14, 2008 2.204 2.223 2.167 2.174 64,962 -0.06(-2.65%)
Jul 11, 2008 2.199 2.233 2.134 2.233 27,566 +0.05(+2.49%)
Jul 10, 2008 2.174 2.199 2.149 2.179 22,310 +0.00(+0.23%)
Jul 09, 2008 2.199 2.199 2.174 2.174 4,479 -0.02(-1.12%)
Jul 08, 2008 2.164 2.199 2.159 2.199 24,079 +0.00(+0.00%)
Jul 07, 2008 2.204 2.222 2.169 2.199 10,806 -0.02(-1.11%)
Jul 04, 2008 2.164 2.223 2.134 2.223 19,203 +0.00(+0.00%)
Jul 03, 2008 2.164 2.223 2.134 2.223 19,203 +0.02(+0.90%)
Jul 02, 2008 2.174 2.243 2.174 2.204 20,173 +0.03(+1.36%)
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.