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

Napco Sec Tech Inc (NQ: NSSC )

51.31 +0.10 (+0.21%)
Streaming Delayed Price Updated: 12:20 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 (%)
Jul 31, 2009 0.6324 0.6423 0.6275 0.6324 21,177 -0.00(-0.78%)
Jul 30, 2009 0.6176 0.6423 0.6176 0.6374 17,811 +0.04(+7.50%)
Jul 29, 2009 0.6077 0.6176 0.5929 0.5929 20,847 -0.04(-6.98%)
Jul 28, 2009 0.6176 0.6621 0.6176 0.6374 68,698 +0.02(+3.21%)
Jul 27, 2009 0.6126 0.6176 0.6126 0.6176 31,422 +0.00(+0.00%)
Jul 24, 2009 0.5978 0.6176 0.5879 0.6176 30,281 +0.02(+4.17%)
Jul 23, 2009 0.5544 0.5929 0.5534 0.5929 145,061 +0.02(+4.35%)
Jul 22, 2009 0.5682 0.5781 0.5583 0.5682 84,265 +0.01(+1.76%)
Jul 21, 2009 0.5583 0.5830 0.5534 0.5584 25,162 +0.00(+0.90%)
Jul 20, 2009 0.5731 0.5781 0.5534 0.5534 26,237 +0.00(+0.00%)
Jul 17, 2009 0.5585 0.5632 0.5484 0.5534 26,127 -0.01(-1.75%)
Jul 16, 2009 0.5781 0.5781 0.5521 0.5632 21,778 -0.01(-1.72%)
Jul 15, 2009 0.5731 0.5781 0.5484 0.5731 143,398 +0.01(+2.66%)
Jul 14, 2009 0.5731 0.5781 0.5583 0.5583 27,240 -0.00(-0.88%)
Jul 13, 2009 0.5731 0.5830 0.5632 0.5632 16,408 -0.01(-0.97%)
Jul 10, 2009 0.5781 0.5781 0.5682 0.5688 27,680 +0.00(+0.10%)
Jul 09, 2009 0.5682 0.5781 0.5633 0.5682 93,763 +0.00(+0.00%)
Jul 08, 2009 0.5731 0.5781 0.5632 0.5682 157,507 -0.01(-2.54%)
Jul 07, 2009 0.5781 0.5970 0.5731 0.5830 42,635 -0.02(-4.07%)
Jul 06, 2009 0.6176 0.6176 0.5731 0.6077 57,074 -0.01(-1.60%)
Jul 02, 2009 0.5978 0.6176 0.5731 0.6176 20,867 +0.00(+0.00%)
Jul 01, 2009 0.5962 0.6176 0.5928 0.6176 27,825 +0.03(+5.93%)
Jun 30, 2009 0.6176 0.6176 0.5830 0.5830 14,645 -0.03(-4.84%)
Jun 29, 2009 0.6028 0.6176 0.5929 0.6126 6,322 -0.00(-0.80%)
Jun 26, 2009 0.6176 0.6176 0.5830 0.6176 29,799 +0.00(+0.00%)
Jun 25, 2009 0.6123 0.6176 0.6077 0.6176 7,840 +0.03(+5.04%)
Jun 24, 2009 0.6028 0.6176 0.5781 0.5879 9,709 -0.01(-2.46%)
Jun 23, 2009 0.6424 0.6424 0.5978 0.6028 10,464 +0.00(+0.33%)
Jun 22, 2009 0.6176 0.6522 0.5781 0.6008 52,933 +0.00(+0.50%)
Jun 19, 2009 0.6176 0.6522 0.5929 0.5978 6,745 -0.00(-0.82%)
Jun 18, 2009 0.6175 0.6176 0.6028 0.6028 4,268 -0.01(-1.61%)
Jun 17, 2009 0.6275 0.6620 0.6126 0.6126 70,625 +0.00(+0.00%)
Jun 16, 2009 0.6126 0.6423 0.6126 0.6126 104,296 -0.00(-0.80%)
Jun 15, 2009 0.6275 0.6275 0.6126 0.6176 22,885 -0.04(-6.02%)
Jun 12, 2009 0.6769 0.6769 0.6571 0.6571 34,391 -0.04(-6.34%)
Jun 11, 2009 0.6275 0.7016 0.6275 0.7016 203,527 +0.08(+13.60%)
Jun 10, 2009 0.6818 0.6818 0.6176 0.6176 73,833 -0.09(-12.59%)
Jun 09, 2009 0.6374 0.7065 0.6373 0.7065 99,141 -0.00(-0.69%)
Jun 08, 2009 0.6374 0.7115 0.5963 0.7115 74,491 +0.09(+14.29%)
Jun 05, 2009 0.6077 0.6275 0.5978 0.6225 50,820 -0.02(-3.08%)
Jun 04, 2009 0.6176 0.6423 0.6126 0.6423 44,135 +0.06(+10.17%)
Jun 03, 2009 0.6522 0.6621 0.5682 0.5830 71,815 -0.06(-9.13%)
Jun 02, 2009 0.6423 0.6423 0.6374 0.6416 17,920 -0.01(-0.88%)
Jun 01, 2009 0.6670 0.6670 0.6374 0.6472 43,406 -0.06(-9.03%)
May 29, 2009 0.6126 0.7115 0.5929 0.7115 60,078 +0.09(+15.20%)
May 28, 2009 0.6176 0.6176 0.6126 0.6176 34,094 +0.02(+3.31%)
May 27, 2009 0.5971 0.6225 0.5731 0.5978 64,567 +0.00(+0.00%)
May 26, 2009 0.6176 0.6225 0.5879 0.5978 24,459 -0.00(-0.82%)
May 22, 2009 0.6201 0.6225 0.5978 0.6028 24,670 -0.01(-1.61%)
May 21, 2009 0.6176 0.6176 0.6077 0.6126 3,019 -0.00(-0.80%)
May 20, 2009 0.6176 0.6324 0.6176 0.6176 44,734 -0.02(-3.10%)
May 19, 2009 0.6176 0.6374 0.6176 0.6374 34,446 +0.02(+3.20%)
May 18, 2009 0.6028 0.6275 0.6027 0.6176 46,031 +0.01(+2.46%)
May 15, 2009 0.6225 0.6275 0.6028 0.6028 136,903 -0.03(-5.43%)
May 14, 2009 0.6028 0.6374 0.6028 0.6374 25,943 +0.03(+4.88%)
May 13, 2009 0.6176 0.6176 0.5928 0.6077 42,038 -0.01(-2.38%)
May 12, 2009 0.6670 0.6670 0.5682 0.6225 72,432 -0.03(-5.26%)
May 11, 2009 0.6818 0.7658 0.6028 0.6571 99,955 -0.04(-6.34%)
May 08, 2009 0.8498 0.8498 0.6868 0.7016 37,871 -0.14(-16.96%)
May 07, 2009 0.7806 0.8449 0.7806 0.8449 33,446 +0.06(+8.23%)
May 06, 2009 0.8498 0.8498 0.7609 0.7806 61,440 -0.03(-4.24%)
May 05, 2009 0.8152 0.8449 0.7767 0.8152 38,793 +0.02(+3.13%)
May 04, 2009 0.7372 0.8152 0.7214 0.7905 67,563 +0.05(+6.67%)
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.