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

Napco Sec Tech Inc (NQ: NSSC )

45.60 +0.79 (+1.77%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 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 (%)
May 29, 2009 0.6138 0.7129 0.5940 0.7129 59,961 +0.09(+15.20%)
May 28, 2009 0.6188 0.6188 0.6138 0.6188 34,027 +0.02(+3.31%)
May 27, 2009 0.5983 0.6237 0.5742 0.5990 64,441 +0.00(+0.00%)
May 26, 2009 0.6188 0.6237 0.5891 0.5990 24,412 -0.00(-0.82%)
May 22, 2009 0.6213 0.6237 0.5990 0.6039 24,622 -0.01(-1.61%)
May 21, 2009 0.6188 0.6188 0.6089 0.6138 3,013 -0.00(-0.80%)
May 20, 2009 0.6188 0.6336 0.6188 0.6188 44,647 -0.02(-3.10%)
May 19, 2009 0.6188 0.6386 0.6188 0.6386 34,379 +0.02(+3.20%)
May 18, 2009 0.6039 0.6287 0.6039 0.6188 45,941 +0.01(+2.46%)
May 15, 2009 0.6237 0.6287 0.6039 0.6039 136,635 -0.03(-5.43%)
May 14, 2009 0.6039 0.6386 0.6039 0.6386 25,892 +0.03(+4.88%)
May 13, 2009 0.6188 0.6188 0.5940 0.6089 41,956 -0.01(-2.38%)
May 12, 2009 0.6683 0.6683 0.5693 0.6237 72,291 -0.03(-5.26%)
May 11, 2009 0.6832 0.7673 0.6039 0.6584 99,759 -0.04(-6.34%)
May 08, 2009 0.8515 0.8515 0.6881 0.7030 37,797 -0.14(-16.96%)
May 07, 2009 0.7822 0.8465 0.7822 0.8465 33,381 +0.06(+8.23%)
May 06, 2009 0.8515 0.8515 0.7624 0.7822 61,320 -0.03(-4.24%)
May 05, 2009 0.8168 0.8465 0.7782 0.8168 38,718 +0.02(+3.13%)
May 04, 2009 0.7386 0.8168 0.7228 0.7921 67,431 +0.05(+6.67%)
May 01, 2009 0.6535 0.7426 0.6496 0.7426 120,715 +0.08(+11.73%)
Apr 30, 2009 0.6435 0.6683 0.6039 0.6646 139,819 +0.04(+5.72%)
Apr 29, 2009 0.5594 0.6435 0.5049 0.6286 123,335 +0.06(+10.43%)
Apr 28, 2009 0.5445 0.5693 0.5198 0.5693 81,038 +0.04(+7.48%)
Apr 27, 2009 0.5792 0.5792 0.5198 0.5297 48,666 -0.04(-6.96%)
Apr 24, 2009 0.5693 0.5693 0.5000 0.5693 62,118 +0.02(+4.55%)
Apr 23, 2009 0.5495 0.5891 0.5297 0.5445 31,773 +0.01(+2.80%)
Apr 22, 2009 0.5198 0.5346 0.5000 0.5297 64,946 +0.01(+1.90%)
Apr 21, 2009 0.5297 0.5445 0.5198 0.5198 78,723 -0.02(-3.67%)
Apr 20, 2009 0.5693 0.5891 0.5346 0.5396 135,126 -0.00(-0.91%)
Apr 17, 2009 0.5594 0.5792 0.5247 0.5445 41,497 +0.01(+1.85%)
Apr 16, 2009 0.5539 0.5539 0.5297 0.5346 47,095 -0.01(-2.70%)
Apr 15, 2009 0.5693 0.5940 0.5445 0.5495 8,066 -0.02(-3.48%)
Apr 14, 2009 0.5693 0.6188 0.5693 0.5693 23,301 -0.02(-4.17%)
Apr 13, 2009 0.5841 0.6089 0.5693 0.5940 49,404 +0.01(+1.69%)
Apr 09, 2009 0.5742 0.5940 0.5445 0.5841 75,606 +0.02(+3.96%)
Apr 08, 2009 0.5352 0.5916 0.5099 0.5619 73,048 +0.03(+6.08%)
Apr 07, 2009 0.5940 0.5940 0.5297 0.5297 45,689 -0.06(-10.83%)
Apr 06, 2009 0.5594 0.6435 0.5594 0.5940 53,616 +0.05(+9.09%)
Apr 03, 2009 0.6435 0.6435 0.5445 0.5445 55,860 -0.14(-20.86%)
Apr 02, 2009 0.5990 0.6881 0.5426 0.6881 66,322 +0.13(+23.01%)
Apr 01, 2009 0.5594 0.5594 0.5295 0.5594 65,590 +0.02(+3.67%)
Mar 31, 2009 0.5693 0.5891 0.5148 0.5396 58,534 +0.02(+4.31%)
Mar 30, 2009 0.5099 0.5693 0.5000 0.5173 59,995 -0.05(-8.33%)
Mar 26, 2009 0.5445 0.5940 0.5445 0.5643 86,946 -0.01(-1.72%)
Mar 25, 2009 0.5203 0.5742 0.4901 0.5742 70,857 +0.04(+8.41%)
Mar 24, 2009 0.5198 0.5742 0.4891 0.5297 86,595 +0.02(+4.90%)
Mar 23, 2009 0.5445 0.5445 0.4950 0.5049 29,672 -0.03(-6.42%)
Mar 20, 2009 0.5445 0.5495 0.4713 0.5396 59,958 -0.00(-0.91%)
Mar 19, 2009 0.5074 0.5445 0.4703 0.5445 100,279 +0.02(+3.29%)
Mar 18, 2009 0.5099 0.5297 0.5074 0.5272 54,541 -0.02(-3.18%)
Mar 17, 2009 0.5445 0.5445 0.4946 0.5445 56,395 +0.04(+8.91%)
Mar 16, 2009 0.5396 0.5445 0.4703 0.5000 79,335 -0.07(-12.17%)
Mar 13, 2009 0.5693 0.5742 0.4998 0.5693 7,692 +0.01(+0.89%)
Mar 12, 2009 0.4356 0.6039 0.4109 0.5643 217,312 -0.00(-0.45%)
Mar 11, 2009 0.4356 0.5940 0.4208 0.5668 44,317 +0.13(+30.44%)
Mar 10, 2009 0.3861 0.4406 0.3861 0.4345 9,375 +0.03(+7.05%)
Mar 09, 2009 0.4233 0.4455 0.3966 0.4059 6,817 +0.00(+1.23%)
Mar 06, 2009 0.4356 0.4455 0.3960 0.4010 29,078 +0.00(+0.62%)
Mar 05, 2009 0.4208 1.396 0.3762 0.3985 48,268 -0.04(-9.55%)
Mar 04, 2009 0.4307 0.4454 0.4307 0.4406 7,251 -0.01(-3.26%)
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.