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

Napco Sec Tech Inc (NQ: NSSC )

44.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 29, 2008 2.059 2.183 2.035 2.035 48,706 -0.08(-3.97%)
Aug 28, 2008 2.069 2.129 2.069 2.119 8,041 +0.02(+1.18%)
Aug 27, 2008 2.059 2.168 2.059 2.094 19,758 +0.06(+3.17%)
Aug 26, 2008 2.159 2.173 2.030 2.030 24,055 -0.12(-5.75%)
Aug 25, 2008 2.168 2.173 2.144 2.154 13,194 +0.00(+0.00%)
Aug 22, 2008 2.154 2.163 2.144 2.154 30,749 +0.00(+0.00%)
Aug 21, 2008 2.203 2.208 2.139 2.154 46,134 -0.01(-0.68%)
Aug 20, 2008 2.124 2.183 2.124 2.168 29,478 -0.02(-0.91%)
Aug 19, 2008 2.193 2.193 2.178 2.188 7,877 +0.00(+0.23%)
Aug 18, 2008 2.154 2.183 2.005 2.183 51,429 +0.08(+3.76%)
Aug 15, 2008 2.034 2.119 2.034 2.104 16,017 +0.03(+1.67%)
Aug 14, 2008 2.035 2.084 2.020 2.069 52,820 -0.04(-1.88%)
Aug 13, 2008 2.099 2.139 2.094 2.109 11,311 -0.02(-1.16%)
Aug 12, 2008 2.104 2.134 2.079 2.134 24,616 +0.09(+4.61%)
Aug 11, 2008 2.109 2.139 2.005 2.040 51,211 -0.10(-4.85%)
Aug 08, 2008 2.152 2.178 2.089 2.144 40,992 -0.01(-0.69%)
Aug 07, 2008 2.183 2.218 2.129 2.159 52,188 -0.03(-1.58%)
Aug 06, 2008 2.203 2.228 2.178 2.193 25,814 +0.00(+0.00%)
Aug 05, 2008 2.178 2.203 2.178 2.193 37,338 +0.04(+1.84%)
Aug 04, 2008 2.168 2.168 2.129 2.154 29,298 +0.02(+0.93%)
Aug 01, 2008 2.129 2.198 2.129 2.134 13,169 -0.05(-2.27%)
Jul 31, 2008 2.163 2.203 2.163 2.183 109,631 -0.02(-0.90%)
Jul 30, 2008 2.045 2.223 2.045 2.203 26,620 +0.02(+1.14%)
Jul 29, 2008 2.178 2.223 2.144 2.178 77,114 +0.07(+3.29%)
Jul 28, 2008 2.159 2.168 2.104 2.109 29,830 -0.04(-2.07%)
Jul 25, 2008 2.124 2.163 2.094 2.154 11,061 +0.03(+1.40%)
Jul 24, 2008 2.129 2.178 2.099 2.124 43,145 -0.03(-1.61%)
Jul 23, 2008 2.218 2.228 2.099 2.159 48,498 -0.04(-1.80%)
Jul 22, 2008 2.144 2.203 2.129 2.198 8,471 +0.07(+3.26%)
Jul 21, 2008 2.129 2.139 2.129 2.129 26,816 +0.00(+0.00%)
Jul 18, 2008 2.130 2.144 2.124 2.129 12,838 +0.00(+0.00%)
Jul 17, 2008 2.134 2.163 2.124 2.129 42,486 +0.00(+0.00%)
Jul 16, 2008 2.144 2.173 2.129 2.129 19,987 -0.00(-0.00%)
Jul 15, 2008 2.149 2.178 2.129 2.129 17,169 -0.05(-2.27%)
Jul 14, 2008 2.208 2.228 2.171 2.178 64,831 -0.06(-2.65%)
Jul 11, 2008 2.203 2.238 2.139 2.238 27,511 +0.05(+2.49%)
Jul 10, 2008 2.178 2.203 2.154 2.183 22,265 +0.00(+0.23%)
Jul 09, 2008 2.203 2.203 2.178 2.178 4,470 -0.02(-1.12%)
Jul 08, 2008 2.168 2.203 2.163 2.203 24,030 +0.00(+0.00%)
Jul 07, 2008 2.208 2.227 2.173 2.203 10,784 -0.02(-1.11%)
Jul 04, 2008 2.168 2.228 2.139 2.228 19,165 +0.00(+0.00%)
Jul 03, 2008 2.168 2.228 2.139 2.228 19,165 +0.02(+0.90%)
Jul 02, 2008 2.178 2.248 2.178 2.208 20,132 +0.03(+1.36%)
Jul 01, 2008 2.175 2.228 2.175 2.178 15,745 -0.06(-2.87%)
Jun 30, 2008 2.178 2.282 2.163 2.243 61,831 +0.04(+1.80%)
Jun 27, 2008 2.178 2.203 2.139 2.203 50,435 +0.00(+0.00%)
Jun 26, 2008 2.183 2.277 2.139 2.203 45,096 -0.03(-1.33%)
Jun 25, 2008 2.228 2.248 2.208 2.233 97,877 +0.00(+0.22%)
Jun 24, 2008 2.193 2.272 2.193 2.228 34,946 +0.00(+0.00%)
Jun 23, 2008 2.292 2.292 2.223 2.228 37,940 -0.02(-1.10%)
Jun 20, 2008 2.228 2.277 2.198 2.253 23,103 -0.03(-1.30%)
Jun 19, 2008 2.228 2.282 2.163 2.282 131,187 +0.05(+2.44%)
Jun 18, 2008 2.297 2.297 2.144 2.228 40,224 -0.05(-2.17%)
Jun 17, 2008 2.208 2.327 2.144 2.277 43,632 +0.03(+1.32%)
Jun 16, 2008 2.272 2.312 2.248 2.248 85,826 -0.05(-2.37%)
Jun 13, 2008 2.302 2.317 2.297 2.302 29,995 -0.00(-0.21%)
Jun 12, 2008 2.243 2.327 2.243 2.307 68,715 +0.03(+1.30%)
Jun 11, 2008 2.307 2.307 2.277 2.277 60,112 -0.01(-0.65%)
Jun 10, 2008 2.277 2.307 2.234 2.292 81,362 +0.02(+0.87%)
Jun 09, 2008 2.277 2.282 2.253 2.272 23,542 -0.00(-0.22%)
Jun 06, 2008 2.277 2.287 2.238 2.277 83,335 -0.00(-0.22%)
Jun 05, 2008 2.154 2.287 2.154 2.282 34,855 +0.05(+2.44%)
Jun 04, 2008 2.228 2.253 2.223 2.228 122,841 +0.02(+1.12%)
Jun 03, 2008 2.302 2.302 2.188 2.203 36,338 -0.12(-5.32%)
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.