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

Napco Sec Tech Inc (NQ: NSSC )

50.26 +1.63 (+3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2008 1.465 1.485 1.213 1.451 63,516 +0.03(+2.45%)
Sep 29, 2008 1.594 1.629 0.0050 1.416 165,077 -0.19(-12.00%)
Sep 26, 2008 1.579 1.634 1.569 1.609 39,176 -0.00(-0.31%)
Sep 25, 2008 1.604 1.634 1.564 1.614 8,705 -0.02(-1.21%)
Sep 24, 2008 1.609 1.658 1.582 1.634 39,883 +0.01(+0.61%)
Sep 23, 2008 1.589 1.733 1.559 1.624 32,563 -0.01(-0.61%)
Sep 22, 2008 1.683 1.693 1.624 1.634 12,713 -0.05(-3.23%)
Sep 19, 2008 1.688 1.777 1.653 1.688 24,760 -0.09(-5.28%)
Sep 18, 2008 1.832 1.832 1.782 1.782 36,312 -0.05(-2.70%)
Sep 17, 2008 1.817 1.931 1.817 1.832 40,515 -0.02(-1.33%)
Sep 16, 2008 1.891 1.995 1.812 1.857 129,903 -0.11(-5.78%)
Sep 15, 2008 1.926 1.975 1.906 1.970 12,323 +0.05(+2.84%)
Sep 12, 2008 1.936 1.946 1.782 1.916 72,555 -0.06(-3.25%)
Sep 11, 2008 1.980 2.005 1.967 1.980 32,490 -0.03(-1.60%)
Sep 10, 2008 2.015 2.030 1.985 2.012 61,647 -0.02(-0.85%)
Sep 09, 2008 2.094 2.104 2.020 2.030 36,786 -0.05(-2.61%)
Sep 08, 2008 2.154 2.154 2.040 2.084 17,369 -0.00(-0.24%)
Sep 05, 2008 2.059 2.149 2.030 2.089 47,670 -0.06(-2.77%)
Sep 04, 2008 2.163 2.193 2.119 2.149 37,368 +0.02(+0.93%)
Sep 03, 2008 2.149 2.154 2.104 2.129 32,393 +0.02(+1.18%)
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.