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 +1.47 (+3.23%)
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 (%)
May 30, 2008 2.252 2.277 2.243 2.277 14,613 +0.01(+0.44%)
May 29, 2008 2.277 2.277 2.218 2.267 87,775 -0.00(-0.22%)
May 28, 2008 2.239 2.564 2.218 2.272 61,843 +0.01(+0.66%)
May 27, 2008 2.287 2.317 2.238 2.257 23,258 -0.06(-2.56%)
May 26, 2008 2.322 2.327 2.306 2.317 23,371 +0.00(+0.00%)
May 23, 2008 2.322 2.327 2.306 2.317 23,371 -0.00(-0.21%)
May 22, 2008 2.322 2.346 2.238 2.322 40,530 +0.02(+1.08%)
May 21, 2008 2.346 2.386 2.272 2.297 33,740 -0.02(-1.07%)
May 20, 2008 2.295 2.322 2.277 2.322 23,874 +0.00(+0.04%)
May 19, 2008 2.287 2.327 2.277 2.321 57,072 +0.01(+0.38%)
May 16, 2008 2.371 2.371 2.292 2.312 40,116 -0.08(-3.51%)
May 15, 2008 2.411 2.426 2.396 2.396 55,017 -0.01(-0.41%)
May 14, 2008 2.380 2.426 2.380 2.406 26,070 -0.02(-0.82%)
May 13, 2008 2.386 2.426 2.386 2.426 17,495 +0.03(+1.24%)
May 12, 2008 2.376 2.396 2.342 2.396 30,704 -0.01(-0.62%)
May 09, 2008 2.421 2.426 2.366 2.411 65,550 +0.00(+0.00%)
May 08, 2008 2.421 2.421 2.376 2.411 52,464 +0.01(+0.41%)
May 07, 2008 2.381 2.421 2.366 2.401 47,923 -0.00(-0.21%)
May 06, 2008 2.386 2.426 2.287 2.406 122,331 +0.03(+1.46%)
May 05, 2008 2.327 2.386 2.317 2.371 58,128 +0.01(+0.42%)
May 02, 2008 2.322 2.379 2.322 2.361 24,121 +0.03(+1.49%)
May 01, 2008 2.381 2.381 2.287 2.327 7,728 -0.01(-0.42%)
Apr 30, 2008 2.302 2.351 2.287 2.337 23,527 +0.04(+1.94%)
Apr 29, 2008 2.292 2.317 2.292 2.292 9,243 -0.02(-0.86%)
Apr 28, 2008 2.361 2.361 2.297 2.312 24,955 -0.07(-2.91%)
Apr 25, 2008 2.376 2.391 2.332 2.381 8,686 -0.02(-0.83%)
Apr 24, 2008 2.426 2.426 2.386 2.401 4,595 +0.00(+0.00%)
Apr 23, 2008 2.421 2.426 2.396 2.401 5,837 -0.01(-0.61%)
Apr 22, 2008 2.426 2.426 2.401 2.416 10,282 -0.02(-1.01%)
Apr 21, 2008 2.475 2.475 2.376 2.441 26,036 -0.03(-1.40%)
Apr 18, 2008 2.426 2.475 2.416 2.475 34,865 +0.03(+1.21%)
Apr 17, 2008 2.421 2.445 2.396 2.445 135,745 +0.03(+1.44%)
Apr 16, 2008 2.426 2.431 2.371 2.411 68,816 -0.04(-1.62%)
Apr 15, 2008 2.401 2.475 2.381 2.450 121,243 +0.07(+2.91%)
Apr 14, 2008 2.391 2.426 2.351 2.381 43,138 -0.04(-1.84%)
Apr 11, 2008 2.416 2.426 2.391 2.426 42,550 +0.03(+1.24%)
Apr 10, 2008 2.426 2.426 2.386 2.396 32,427 -0.03(-1.22%)
Apr 09, 2008 2.416 2.462 2.386 2.426 56,722 -0.03(-1.21%)
Apr 08, 2008 2.342 2.475 2.317 2.455 160,670 +0.11(+4.64%)
Apr 07, 2008 2.228 2.356 2.228 2.346 54,385 -0.03(-1.25%)
Apr 04, 2008 2.119 2.376 2.119 2.376 72,412 +0.15(+6.67%)
Apr 03, 2008 2.287 2.332 2.178 2.228 82,864 -0.09(-3.85%)
Apr 02, 2008 2.376 2.376 2.292 2.317 33,393 -0.04(-1.89%)
Apr 01, 2008 2.426 2.426 2.307 2.361 68,671 -0.07(-3.05%)
Mar 31, 2008 2.450 2.475 2.391 2.436 27,119 -0.00(-0.20%)
Mar 28, 2008 2.406 2.465 2.406 2.441 18,251 -0.02(-0.80%)
Mar 27, 2008 2.416 2.485 2.406 2.460 15,669 -0.01(-0.60%)
Mar 26, 2008 2.426 2.475 2.421 2.475 131,801 +0.00(+0.00%)
Mar 25, 2008 2.431 2.475 2.431 2.475 27,866 +0.02(+1.01%)
Mar 24, 2008 2.411 2.475 2.401 2.450 76,024 +0.04(+1.64%)
Mar 21, 2008 2.267 2.426 2.252 2.411 32,019 +0.00(+0.00%)
Mar 20, 2008 2.267 2.426 2.252 2.411 32,019 +0.11(+4.73%)
Mar 19, 2008 2.391 2.391 2.267 2.302 32,862 -0.07(-3.12%)
Mar 18, 2008 2.327 2.426 2.307 2.376 47,568 -0.01(-0.62%)
Mar 17, 2008 2.470 2.470 2.342 2.391 33,633 -0.08(-3.21%)
Mar 14, 2008 2.465 2.475 2.421 2.470 29,718 -0.00(-0.20%)
Mar 13, 2008 2.411 2.475 2.356 2.475 28,791 +0.00(+0.20%)
Mar 12, 2008 2.361 2.475 2.351 2.470 30,330 +0.09(+3.96%)
Mar 11, 2008 2.401 2.505 2.351 2.376 58,928 -0.04(-1.84%)
Mar 10, 2008 2.475 2.475 2.386 2.421 93,301 -0.08(-3.17%)
Mar 07, 2008 2.411 2.500 2.411 2.500 88,882 +0.03(+1.20%)
Mar 06, 2008 2.441 2.475 2.441 2.470 47,784 -0.01(-0.60%)
Mar 05, 2008 2.480 2.495 2.436 2.485 23,949 +0.01(+0.40%)
Mar 04, 2008 2.426 2.475 2.423 2.475 82,617 +0.04(+1.83%)
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.