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

Napco Sec Tech Inc (NQ: NSSC )

46.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2007 2.574 2.594 2.549 2.554 163,944 -0.00(-0.19%)
Feb 27, 2007 2.604 2.604 2.549 2.559 325,279 -0.04(-1.52%)
Feb 26, 2007 2.609 2.629 2.599 2.599 135,042 -0.00(-0.19%)
Feb 23, 2007 2.604 2.609 2.594 2.604 95,455 +0.01(+0.57%)
Feb 22, 2007 2.609 2.629 2.574 2.589 292,761 -0.01(-0.38%)
Feb 21, 2007 2.609 2.609 2.579 2.599 200,608 +0.01(+0.57%)
Feb 20, 2007 2.589 2.609 2.574 2.584 122,729 -0.01(-0.38%)
Feb 16, 2007 2.599 2.614 2.589 2.594 108,230 -0.00(-0.19%)
Feb 15, 2007 2.569 2.614 2.569 2.599 45,291 +0.01(+0.57%)
Feb 14, 2007 2.574 2.604 2.554 2.584 116,718 +0.03(+1.36%)
Feb 13, 2007 2.535 2.574 2.535 2.549 131,692 +0.00(+0.00%)
Feb 12, 2007 2.525 2.564 2.525 2.549 150,893 -0.05(-1.90%)
Feb 09, 2007 2.599 2.624 2.582 2.599 151,125 +0.00(+0.00%)
Feb 08, 2007 2.599 2.609 2.559 2.599 137,914 -0.00(-0.19%)
Feb 07, 2007 2.549 2.648 2.535 2.604 1,294,497 +0.07(+2.73%)
Feb 06, 2007 2.995 2.995 2.490 2.535 1,110,841 -0.44(-14.67%)
Feb 05, 2007 2.931 3.000 2.906 2.970 54,256 +0.02(+0.67%)
Feb 02, 2007 2.990 3.000 2.945 2.950 208,644 -0.04(-1.49%)
Feb 01, 2007 2.995 3.030 2.975 2.995 164,403 +0.01(+0.50%)
Jan 31, 2007 2.931 2.985 2.931 2.980 193,102 +0.03(+1.18%)
Jan 30, 2007 2.936 2.955 2.921 2.945 72,115 +0.02(+0.85%)
Jan 29, 2007 2.871 2.936 2.851 2.921 137,066 +0.06(+2.08%)
Jan 26, 2007 2.836 2.866 2.827 2.861 64,001 +0.03(+1.05%)
Jan 25, 2007 2.851 2.861 2.812 2.832 155,648 -0.03(-1.21%)
Jan 24, 2007 2.871 2.896 2.807 2.866 174,206 +0.00(+0.17%)
Jan 23, 2007 2.896 2.904 2.807 2.861 210,327 -0.04(-1.53%)
Jan 22, 2007 2.945 2.945 2.896 2.906 75,947 -0.03(-1.01%)
Jan 19, 2007 2.896 2.945 2.876 2.936 279,515 +0.04(+1.54%)
Jan 18, 2007 2.916 2.941 2.886 2.891 324,399 -0.02(-0.85%)
Jan 17, 2007 2.911 2.945 2.891 2.916 315,512 -0.01(-0.34%)
Jan 16, 2007 2.871 2.926 2.807 2.926 396,104 +0.05(+1.72%)
Jan 12, 2007 2.916 2.921 2.866 2.876 103,466 -0.00(-0.17%)
Jan 11, 2007 2.827 2.906 2.827 2.881 170,364 +0.04(+1.39%)
Jan 10, 2007 2.832 2.856 2.822 2.842 86,573 -0.00(-0.17%)
Jan 09, 2007 2.871 2.871 2.846 2.846 64,651 -0.04(-1.37%)
Jan 08, 2007 2.955 2.955 2.851 2.886 230,010 -0.05(-1.69%)
Jan 05, 2007 2.906 2.950 2.881 2.936 171,340 +0.04(+1.54%)
Jan 04, 2007 2.861 2.931 2.856 2.891 130,468 +0.04(+1.57%)
Jan 03, 2007 2.921 2.921 2.846 2.846 151,917 -0.06(-2.04%)
Dec 29, 2006 2.837 2.941 2.827 2.906 293,183 +0.08(+2.98%)
Dec 28, 2006 2.846 2.851 2.797 2.822 169,750 -0.03(-1.04%)
Dec 27, 2006 2.842 2.901 2.817 2.851 225,319 +0.02(+0.88%)
Dec 26, 2006 2.926 2.980 2.772 2.827 342,506 -0.08(-2.89%)
Dec 22, 2006 2.941 2.975 2.906 2.911 64,677 -0.01(-0.51%)
Dec 21, 2006 2.941 2.970 2.896 2.926 225,251 -0.04(-1.34%)
Dec 20, 2006 2.916 2.970 2.906 2.965 346,684 +0.06(+2.04%)
Dec 19, 2006 2.970 2.985 2.886 2.906 185,502 -0.06(-2.17%)
Dec 18, 2006 3.094 3.109 2.936 2.970 1,110,025 -0.11(-3.54%)
Dec 15, 2006 3.040 3.079 3.010 3.079 987,572 +0.06(+2.13%)
Dec 14, 2006 3.020 3.064 2.970 3.015 202,162 -0.00(-0.16%)
Dec 13, 2006 3.059 3.109 3.010 3.020 348,867 -0.04(-1.29%)
Dec 12, 2006 3.094 3.168 2.970 3.059 596,503 -0.05(-1.59%)
Dec 11, 2006 3.267 3.267 3.104 3.109 218,251 -0.13(-3.98%)
Dec 08, 2006 3.218 3.257 3.218 3.238 306,113 -0.01(-0.46%)
Dec 07, 2006 3.292 3.302 3.228 3.252 267,813 -0.01(-0.45%)
Dec 06, 2006 3.292 3.292 3.218 3.267 674,838 -0.03(-1.05%)
Dec 05, 2006 3.228 3.317 3.199 3.302 565,956 +0.09(+2.93%)
Dec 04, 2006 3.143 3.233 3.143 3.208 201,792 +0.01(+0.47%)
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.