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

Napco Sec Tech Inc (NQ: NSSC )

50.22 -0.99 (-1.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2008 1.462 1.482 1.210 1.448 63,648 +0.03(+2.45%)
Sep 29, 2008 1.591 1.625 0.0049 1.413 165,421 -0.19(-12.00%)
Sep 26, 2008 1.576 1.630 1.566 1.606 39,257 -0.00(-0.31%)
Sep 25, 2008 1.601 1.630 1.561 1.611 8,723 -0.02(-1.21%)
Sep 24, 2008 1.606 1.655 1.579 1.630 39,966 +0.01(+0.61%)
Sep 23, 2008 1.586 1.729 1.556 1.620 32,630 -0.01(-0.61%)
Sep 22, 2008 1.680 1.690 1.620 1.630 12,739 -0.05(-3.23%)
Sep 19, 2008 1.685 1.774 1.649 1.685 24,811 -0.09(-5.28%)
Sep 18, 2008 1.828 1.828 1.779 1.779 36,387 -0.05(-2.70%)
Sep 17, 2008 1.813 1.927 1.813 1.828 40,599 -0.02(-1.33%)
Sep 16, 2008 1.887 1.991 1.808 1.853 130,173 -0.11(-5.78%)
Sep 15, 2008 1.922 1.971 1.902 1.966 12,349 +0.05(+2.84%)
Sep 12, 2008 1.932 1.942 1.779 1.912 72,706 -0.06(-3.25%)
Sep 11, 2008 1.976 2.001 1.963 1.976 32,558 -0.03(-1.60%)
Sep 10, 2008 2.011 2.026 1.981 2.008 61,776 -0.02(-0.85%)
Sep 09, 2008 2.090 2.100 2.016 2.026 36,863 -0.05(-2.61%)
Sep 08, 2008 2.149 2.149 2.035 2.080 17,405 -0.00(-0.24%)
Sep 05, 2008 2.055 2.144 2.026 2.085 47,769 -0.06(-2.77%)
Sep 04, 2008 2.159 2.189 2.115 2.144 37,446 +0.02(+0.93%)
Sep 03, 2008 2.144 2.149 2.100 2.124 32,460 +0.02(+1.18%)
Sep 02, 2008 2.075 2.110 2.066 2.100 18,484 +0.07(+3.41%)
Aug 29, 2008 2.055 2.179 2.031 2.031 48,807 -0.08(-3.97%)
Aug 28, 2008 2.065 2.124 2.065 2.115 8,058 +0.02(+1.18%)
Aug 27, 2008 2.055 2.164 2.055 2.090 19,799 +0.06(+3.17%)
Aug 26, 2008 2.154 2.169 2.026 2.026 24,105 -0.12(-5.75%)
Aug 25, 2008 2.164 2.169 2.139 2.149 13,221 +0.00(+0.00%)
Aug 22, 2008 2.149 2.159 2.139 2.149 30,813 +0.00(+0.00%)
Aug 21, 2008 2.198 2.203 2.134 2.149 46,230 -0.01(-0.68%)
Aug 20, 2008 2.119 2.179 2.119 2.164 29,540 -0.02(-0.90%)
Aug 19, 2008 2.189 2.189 2.174 2.184 7,894 +0.00(+0.23%)
Aug 18, 2008 2.149 2.179 2.001 2.179 51,536 +0.08(+3.76%)
Aug 15, 2008 2.030 2.115 2.030 2.100 16,051 +0.03(+1.67%)
Aug 14, 2008 2.031 2.080 2.016 2.065 52,930 -0.04(-1.88%)
Aug 13, 2008 2.095 2.134 2.090 2.105 11,335 -0.02(-1.16%)
Aug 12, 2008 2.100 2.129 2.075 2.129 24,667 +0.09(+4.61%)
Aug 11, 2008 2.105 2.134 2.001 2.035 51,317 -0.10(-4.85%)
Aug 08, 2008 2.148 2.174 2.085 2.139 41,077 -0.01(-0.69%)
Aug 07, 2008 2.179 2.213 2.124 2.154 52,297 -0.03(-1.58%)
Aug 06, 2008 2.198 2.223 2.174 2.189 25,868 +0.00(+0.00%)
Aug 05, 2008 2.174 2.198 2.174 2.189 37,415 +0.04(+1.84%)
Aug 04, 2008 2.164 2.164 2.124 2.149 29,359 +0.02(+0.93%)
Aug 01, 2008 2.124 2.194 2.124 2.129 13,197 -0.05(-2.27%)
Jul 31, 2008 2.159 2.198 2.159 2.179 109,859 -0.02(-0.90%)
Jul 30, 2008 2.040 2.218 2.040 2.198 26,675 +0.02(+1.14%)
Jul 29, 2008 2.174 2.218 2.139 2.174 77,274 +0.07(+3.29%)
Jul 28, 2008 2.154 2.164 2.100 2.105 29,892 -0.04(-2.07%)
Jul 25, 2008 2.119 2.159 2.090 2.149 11,084 +0.03(+1.40%)
Jul 24, 2008 2.124 2.174 2.095 2.119 43,235 -0.03(-1.61%)
Jul 23, 2008 2.213 2.223 2.095 2.154 48,599 -0.04(-1.80%)
Jul 22, 2008 2.139 2.198 2.124 2.194 8,489 +0.07(+3.26%)
Jul 21, 2008 2.124 2.134 2.124 2.124 26,872 +0.00(+0.00%)
Jul 18, 2008 2.126 2.139 2.119 2.124 12,865 +0.00(+0.00%)
Jul 17, 2008 2.129 2.159 2.119 2.124 42,575 +0.00(+0.00%)
Jul 16, 2008 2.139 2.169 2.124 2.124 20,028 -0.00(-0.00%)
Jul 15, 2008 2.144 2.174 2.124 2.124 17,205 -0.05(-2.27%)
Jul 14, 2008 2.203 2.223 2.166 2.174 64,966 -0.06(-2.66%)
Jul 11, 2008 2.198 2.233 2.134 2.233 27,568 +0.05(+2.49%)
Jul 10, 2008 2.174 2.198 2.149 2.179 22,311 +0.00(+0.23%)
Jul 09, 2008 2.198 2.198 2.174 2.174 4,479 -0.02(-1.12%)
Jul 08, 2008 2.164 2.198 2.159 2.198 24,080 +0.00(+0.00%)
Jul 07, 2008 2.203 2.222 2.169 2.198 10,806 -0.02(-1.11%)
Jul 04, 2008 2.164 2.223 2.134 2.223 19,204 +0.00(+0.00%)
Jul 03, 2008 2.164 2.223 2.134 2.223 19,204 +0.02(+0.90%)
Jul 02, 2008 2.174 2.243 2.174 2.203 20,174 +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.