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

Napco Sec Tech Inc (NQ: NSSC )

44.63 +0.18 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 30, 2009 1.005 1.015 0.9505 0.9505 39,119 -0.05(-5.42%)
Oct 29, 2009 0.9951 1.010 0.9654 1.005 16,272 +0.04(+4.10%)
Oct 28, 2009 1.000 1.010 0.9406 0.9654 25,384 -0.04(-3.56%)
Oct 27, 2009 0.9703 1.010 0.9654 1.001 42,830 +0.05(+5.31%)
Oct 26, 2009 1.010 1.010 0.9505 0.9505 91,084 -0.06(-5.88%)
Oct 23, 2009 0.9951 1.030 0.9654 1.010 138,522 +0.10(+10.86%)
Oct 22, 2009 0.8169 0.9357 0.8169 0.9110 111,394 +0.10(+12.89%)
Oct 21, 2009 0.8070 0.8169 0.7871 0.8070 18,785 +0.01(+1.12%)
Oct 20, 2009 0.8020 0.8070 0.7476 0.7981 14,446 +0.01(+0.74%)
Oct 19, 2009 0.7327 0.8070 0.7327 0.7922 95,919 +0.05(+7.39%)
Oct 16, 2009 0.7327 0.7525 0.7278 0.7377 19,490 -0.02(-2.30%)
Oct 15, 2009 0.7476 0.7574 0.7129 0.7550 37,035 +0.01(+0.99%)
Oct 14, 2009 0.7476 0.7570 0.7426 0.7476 9,342 -0.01(-1.31%)
Oct 13, 2009 0.7575 0.7624 0.7575 0.7575 6,665 +0.00(+0.00%)
Oct 12, 2009 0.7525 0.7624 0.7476 0.7575 7,657 +0.02(+2.68%)
Oct 09, 2009 0.7426 0.7674 0.7178 0.7377 12,887 -0.00(-0.01%)
Oct 08, 2009 0.7475 0.7817 0.7178 0.7377 26,289 +0.01(+0.68%)
Oct 07, 2009 0.7377 0.7377 0.6832 0.7327 27,584 +0.01(+1.72%)
Oct 06, 2009 0.7377 0.7674 0.7079 0.7203 92,419 -0.01(-1.69%)
Oct 05, 2009 0.6931 0.7327 0.6683 0.7327 120,217 +0.03(+3.86%)
Oct 02, 2009 0.6436 0.7327 0.6436 0.7055 41,636 +0.05(+7.95%)
Oct 01, 2009 0.6634 0.7327 0.6436 0.6535 91,902 -0.00(-0.75%)
Sep 30, 2009 0.7030 0.7133 0.6535 0.6584 34,847 -0.03(-4.32%)
Sep 29, 2009 0.7674 0.7674 0.6436 0.6881 188,500 -0.10(-12.58%)
Sep 28, 2009 0.7921 0.7921 0.6931 0.7872 45,335 +0.02(+3.25%)
Sep 25, 2009 0.7674 0.7674 0.6980 0.7624 33,987 -0.00(-0.65%)
Sep 24, 2009 0.7674 0.7674 0.6931 0.7674 54,164 +0.00(+0.00%)
Sep 23, 2009 0.7426 0.7674 0.7079 0.7674 52,184 +0.02(+3.33%)
Sep 22, 2009 0.7327 0.7426 0.7144 0.7426 15,466 +0.01(+2.04%)
Sep 21, 2009 0.7178 0.7278 0.7079 0.7278 4,356 +0.00(+0.00%)
Sep 18, 2009 0.7426 0.7426 0.6436 0.7278 162,652 -0.01(-1.34%)
Sep 17, 2009 0.7327 0.7377 0.7030 0.7377 76,462 +0.01(+2.05%)
Sep 16, 2009 0.7030 0.7377 0.6931 0.7228 25,834 -0.01(-2.01%)
Sep 15, 2009 0.7079 0.7426 0.6881 0.7377 61,542 +0.02(+2.76%)
Sep 14, 2009 0.7228 0.7426 0.7146 0.7178 87,080 +0.03(+4.32%)
Sep 11, 2009 0.7426 0.7426 0.6881 0.6881 51,404 -0.04(-5.44%)
Sep 10, 2009 0.7228 0.7822 0.7228 0.7278 42,820 -0.01(-2.00%)
Sep 09, 2009 0.7030 0.7426 0.6881 0.7426 99,876 +0.04(+5.63%)
Sep 08, 2009 0.6832 0.8416 0.6701 0.7030 45,858 +0.02(+2.90%)
Sep 04, 2009 0.6782 0.6881 0.6594 0.6832 32,470 +0.03(+5.34%)
Sep 03, 2009 0.6436 0.6882 0.6436 0.6485 47,754 +0.02(+3.97%)
Sep 02, 2009 0.6832 0.6980 0.6238 0.6238 45,642 -0.05(-8.03%)
Sep 01, 2009 0.6832 0.7030 0.6436 0.6782 93,603 -0.01(-1.44%)
Aug 31, 2009 0.6287 0.6881 0.6287 0.6881 20,734 +0.03(+5.30%)
Aug 28, 2009 0.6453 0.6832 0.6453 0.6535 4,587 +0.02(+3.94%)
Aug 27, 2009 0.7030 0.7030 0.6287 0.6287 128,911 -0.09(-12.41%)
Aug 26, 2009 0.6683 0.7178 0.6436 0.7178 69,990 +0.10(+16.00%)
Aug 25, 2009 0.6535 0.6535 0.6188 0.6188 17,678 -0.01(-1.57%)
Aug 24, 2009 0.6733 0.6881 0.6238 0.6287 14,278 -0.06(-8.63%)
Aug 21, 2009 0.6931 0.6956 0.6881 0.6881 110,948 +0.00(+0.72%)
Aug 20, 2009 0.6584 0.6931 0.6436 0.6832 29,329 +0.00(+0.73%)
Aug 19, 2009 0.6782 0.6931 0.6337 0.6782 23,366 +0.00(+0.00%)
Aug 18, 2009 0.6337 0.6782 0.6337 0.6782 25,424 +0.02(+3.01%)
Aug 17, 2009 0.6485 0.6584 0.6436 0.6584 9,485 -0.01(-2.21%)
Aug 14, 2009 0.6881 0.7921 0.6436 0.6733 41,200 -0.00(-0.01%)
Aug 13, 2009 0.6683 0.6931 0.6436 0.6733 20,793 -0.00(-0.72%)
Aug 12, 2009 0.6535 0.6942 0.6535 0.6782 58,006 -0.01(-1.44%)
Aug 11, 2009 0.6881 0.7030 0.6436 0.6881 17,963 -0.01(-2.11%)
Aug 10, 2009 0.6881 0.7030 0.6832 0.7030 6,059 +0.01(+1.43%)
Aug 07, 2009 0.6287 0.6931 0.6287 0.6931 32,468 +0.06(+10.24%)
Aug 06, 2009 0.6436 0.6683 0.6287 0.6287 16,526 -0.03(-4.52%)
Aug 05, 2009 0.6584 0.6931 0.6535 0.6585 26,925 -0.01(-1.47%)
Aug 04, 2009 0.6683 0.6881 0.6683 0.6683 8,281 +0.00(+0.00%)
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.