Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

41.75 +1.44 (+3.57%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 2.959 2.969 2.890 2.949 121,281 +0.00(+0.17%)
Apr 27, 2007 2.964 2.964 2.910 2.944 72,426 -0.02(-0.83%)
Apr 26, 2007 2.964 2.989 2.964 2.969 64,736 +0.00(+0.17%)
Apr 25, 2007 2.964 3.009 2.954 2.964 72,001 +0.00(+0.17%)
Apr 24, 2007 2.964 2.999 2.954 2.959 71,859 -0.00(-0.17%)
Apr 23, 2007 2.969 3.009 2.964 2.964 72,284 +0.00(+0.00%)
Apr 20, 2007 2.984 3.009 2.964 2.964 158,555 +0.00(+0.00%)
Apr 19, 2007 2.949 2.984 2.939 2.964 172,308 +0.01(+0.50%)
Apr 18, 2007 2.969 2.979 2.930 2.949 126,999 -0.01(-0.50%)
Apr 17, 2007 2.954 2.989 2.944 2.964 161,867 +0.02(+0.84%)
Apr 16, 2007 2.959 2.979 2.935 2.939 309,110 +0.00(+0.17%)
Apr 13, 2007 2.944 2.949 2.915 2.935 308,397 +0.02(+0.68%)
Apr 12, 2007 2.920 2.939 2.905 2.915 369,083 -0.02(-0.67%)
Apr 11, 2007 2.979 2.979 2.920 2.935 417,694 -0.00(-0.17%)
Apr 10, 2007 2.984 3.009 2.910 2.939 368,011 -0.04(-1.33%)
Apr 09, 2007 2.959 2.989 2.856 2.979 786,648 +0.13(+4.69%)
Apr 05, 2007 2.697 2.880 2.697 2.846 658,900 +0.15(+5.49%)
Apr 04, 2007 2.658 2.722 2.618 2.697 163,434 +0.04(+1.49%)
Apr 03, 2007 2.633 2.712 2.623 2.658 145,755 +0.02(+0.94%)
Apr 02, 2007 2.604 2.643 2.604 2.633 109,992 +0.01(+0.57%)
Mar 30, 2007 2.574 2.618 2.574 2.618 95,784 +0.04(+1.63%)
Mar 29, 2007 2.574 2.608 2.574 2.576 170,040 +0.01(+0.28%)
Mar 28, 2007 2.604 2.633 2.564 2.569 215,248 -0.05(-1.89%)
Mar 27, 2007 2.599 2.638 2.584 2.618 144,868 +0.01(+0.38%)
Mar 26, 2007 2.604 2.608 2.569 2.608 143,901 +0.02(+0.76%)
Mar 23, 2007 2.554 2.633 2.554 2.589 140,338 +0.03(+1.35%)
Mar 22, 2007 2.564 2.569 2.515 2.554 213,817 +0.00(+0.19%)
Mar 21, 2007 2.510 2.554 2.490 2.549 173,237 +0.05(+2.18%)
Mar 20, 2007 2.574 2.574 2.470 2.495 170,206 -0.06(-2.51%)
Mar 19, 2007 2.534 2.638 2.533 2.559 330,740 +0.05(+2.17%)
Mar 16, 2007 2.361 2.589 2.342 2.505 593,708 +0.21(+9.26%)
Mar 15, 2007 2.297 2.297 2.253 2.292 141,026 +0.01(+0.44%)
Mar 14, 2007 2.292 2.322 2.238 2.282 196,747 +0.00(+0.00%)
Mar 13, 2007 2.386 2.381 2.223 2.282 327,518 -0.10(-4.35%)
Mar 12, 2007 2.426 2.441 2.357 2.386 215,313 -0.03(-1.43%)
Mar 09, 2007 2.490 2.495 2.421 2.421 92,238 -0.05(-2.20%)
Mar 08, 2007 2.470 2.490 2.436 2.475 222,468 +0.00(+0.00%)
Mar 07, 2007 2.584 2.589 2.465 2.475 95,270 -0.09(-3.65%)
Mar 06, 2007 2.475 2.569 2.475 2.569 143,273 +0.09(+3.79%)
Mar 05, 2007 2.495 2.520 2.470 2.475 178,969 -0.02(-0.79%)
Mar 02, 2007 2.539 2.549 2.485 2.495 176,485 -0.04(-1.75%)
Mar 01, 2007 2.599 2.599 2.534 2.539 225,318 -0.01(-0.39%)
Feb 28, 2007 2.569 2.589 2.544 2.549 164,278 -0.00(-0.19%)
Feb 27, 2007 2.599 2.599 2.544 2.554 325,941 -0.04(-1.52%)
Feb 26, 2007 2.604 2.623 2.594 2.594 135,316 -0.00(-0.19%)
Feb 23, 2007 2.599 2.604 2.589 2.599 95,649 +0.01(+0.57%)
Feb 22, 2007 2.604 2.623 2.569 2.584 293,356 -0.01(-0.38%)
Feb 21, 2007 2.604 2.604 2.574 2.594 201,016 +0.01(+0.57%)
Feb 20, 2007 2.584 2.604 2.569 2.579 122,979 -0.01(-0.38%)
Feb 16, 2007 2.594 2.608 2.584 2.589 108,450 -0.00(-0.19%)
Feb 15, 2007 2.564 2.608 2.564 2.594 45,383 +0.01(+0.57%)
Feb 14, 2007 2.569 2.599 2.549 2.579 116,955 +0.03(+1.36%)
Feb 13, 2007 2.529 2.569 2.529 2.544 131,960 +0.00(+0.00%)
Feb 12, 2007 2.520 2.559 2.520 2.544 151,200 -0.05(-1.91%)
Feb 09, 2007 2.594 2.618 2.577 2.594 151,432 +0.00(+0.00%)
Feb 08, 2007 2.594 2.604 2.554 2.594 138,194 -0.00(-0.19%)
Feb 07, 2007 2.544 2.643 2.529 2.599 1,297,129 +0.07(+2.73%)
Feb 06, 2007 2.989 2.989 2.485 2.529 1,113,099 -0.43(-14.67%)
Feb 05, 2007 2.925 2.994 2.900 2.964 54,366 +0.02(+0.67%)
Feb 02, 2007 2.984 2.994 2.939 2.944 209,068 -0.04(-1.49%)
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.