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

Napco Sec Tech Inc (NQ: NSSC )

42.47 +0.72 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 0.8416 0.8267 0.8267 0.8267 34,340 -0.04(-4.57%)
Dec 30, 2009 0.9554 0.9604 0.8267 0.8663 119,617 -0.07(-7.90%)
Dec 29, 2009 0.9356 0.9554 0.8962 0.9406 16,582 -0.01(-1.55%)
Dec 28, 2009 0.9554 0.9554 0.9010 0.9554 30,765 +0.00(+0.00%)
Dec 24, 2009 0.9208 0.9554 0.8960 0.9554 21,563 +0.02(+2.66%)
Dec 23, 2009 0.8911 0.9307 0.8564 0.9307 36,795 +0.01(+1.08%)
Dec 22, 2009 0.8416 0.9653 0.8168 0.9208 20,564 +0.09(+10.71%)
Dec 21, 2009 0.9307 0.9307 0.8317 0.8317 46,935 -0.13(-13.84%)
Dec 18, 2009 0.7871 0.9653 0.7673 0.9653 68,259 +0.18(+22.64%)
Dec 17, 2009 0.7723 0.7871 0.7723 0.7871 24,392 -0.02(-1.91%)
Dec 16, 2009 0.8663 0.8713 0.8019 0.8025 82,700 -0.07(-7.90%)
Dec 15, 2009 0.8861 0.8861 0.8317 0.8713 15,606 +0.00(+0.51%)
Dec 14, 2009 0.8671 0.8713 0.8366 0.8668 32,797 +0.00(+0.06%)
Dec 11, 2009 0.9059 0.9158 0.8614 0.8663 30,456 -0.05(-5.41%)
Dec 10, 2009 0.9356 0.9653 0.8911 0.9158 22,745 -0.03(-3.14%)
Dec 09, 2009 0.9604 0.9604 0.9158 0.9455 13,253 -0.01(-1.55%)
Dec 08, 2009 0.9356 0.9653 0.9158 0.9604 8,367 -0.00(-0.51%)
Dec 07, 2009 0.9455 0.9653 0.9208 0.9653 7,470 +0.04(+4.28%)
Dec 04, 2009 0.9505 0.9653 0.9257 0.9257 28,074 -0.04(-4.10%)
Dec 03, 2009 0.9010 0.9901 0.8960 0.9653 38,829 +0.05(+5.41%)
Dec 02, 2009 0.8713 0.9158 0.8713 0.9158 41,518 +0.07(+8.19%)
Dec 01, 2009 0.8713 0.9010 0.8366 0.8465 19,978 -0.07(-7.57%)
Nov 30, 2009 0.8168 1.040 0.8168 0.9158 36,558 +0.10(+12.12%)
Nov 27, 2009 0.7970 0.8836 0.7970 0.8168 20,620 -0.02(-2.37%)
Nov 25, 2009 0.8168 0.8861 0.8069 0.8367 45,891 +0.04(+4.98%)
Nov 24, 2009 0.8366 0.8663 0.7921 0.7970 13,677 -0.02(-3.01%)
Nov 23, 2009 0.8267 0.8409 0.8218 0.8218 19,909 +0.02(+3.11%)
Nov 20, 2009 0.8366 0.8416 0.7970 0.7970 5,151 -0.04(-5.29%)
Nov 19, 2009 0.7921 0.8861 0.7525 0.8416 44,162 +0.03(+3.66%)
Nov 18, 2009 0.7624 0.8663 0.7426 0.8119 65,027 -0.01(-1.20%)
Nov 17, 2009 0.7871 0.8861 0.7525 0.8218 37,677 +0.02(+2.47%)
Nov 16, 2009 0.7624 0.8317 0.7079 0.8020 69,095 -0.02(-2.99%)
Nov 13, 2009 0.8861 0.8663 0.7953 0.8267 15,558 -0.06(-6.70%)
Nov 12, 2009 0.8416 0.8861 0.8416 0.8861 10,564 +0.03(+3.74%)
Nov 11, 2009 0.9208 0.9317 0.8465 0.8542 17,194 -0.04(-4.14%)
Nov 10, 2009 0.9653 0.9653 0.8663 0.8911 19,436 -0.05(-5.26%)
Nov 09, 2009 0.9406 0.9703 0.9109 0.9406 97,558 +0.01(+1.06%)
Nov 06, 2009 0.9208 0.9653 0.9158 0.9307 11,312 +0.02(+2.73%)
Nov 05, 2009 0.8893 0.9059 0.8893 0.9059 3,244 +0.02(+2.23%)
Nov 04, 2009 0.9059 1.416 0.8762 0.8861 16,822 -0.05(-5.79%)
Nov 03, 2009 0.9604 0.9851 0.8861 0.9406 45,715 -0.00(-0.50%)
Nov 02, 2009 1.010 1.010 0.9406 0.9453 28,209 -0.01(-0.54%)
Oct 30, 2009 1.005 1.015 0.9505 0.9505 39,122 -0.05(-5.42%)
Oct 29, 2009 0.9950 1.010 0.9653 1.005 16,273 +0.04(+4.10%)
Oct 28, 2009 1.0000 1.010 0.9406 0.9653 25,385 -0.04(-3.56%)
Oct 27, 2009 0.9702 1.010 0.9653 1.001 42,833 +0.05(+5.31%)
Oct 26, 2009 1.010 1.010 0.9505 0.9505 91,089 -0.06(-5.88%)
Oct 23, 2009 0.9950 1.030 0.9653 1.010 138,530 +0.10(+10.86%)
Oct 22, 2009 0.8168 0.9356 0.8168 0.9109 111,401 +0.10(+12.89%)
Oct 21, 2009 0.8069 0.8168 0.7871 0.8069 18,786 +0.01(+1.12%)
Oct 20, 2009 0.8019 0.8069 0.7475 0.7980 14,447 +0.01(+0.74%)
Oct 19, 2009 0.7327 0.8069 0.7327 0.7921 95,925 +0.05(+7.39%)
Oct 16, 2009 0.7327 0.7525 0.7277 0.7376 19,491 -0.02(-2.30%)
Oct 15, 2009 0.7475 0.7574 0.7129 0.7549 37,037 +0.01(+0.99%)
Oct 14, 2009 0.7475 0.7569 0.7426 0.7475 9,342 -0.01(-1.31%)
Oct 13, 2009 0.7574 0.7624 0.7574 0.7574 6,666 +0.00(+0.00%)
Oct 12, 2009 0.7525 0.7624 0.7475 0.7574 7,657 +0.02(+2.68%)
Oct 09, 2009 0.7426 0.7673 0.7178 0.7376 12,887 -0.00(-0.01%)
Oct 08, 2009 0.7475 0.7817 0.7178 0.7377 26,290 +0.01(+0.68%)
Oct 07, 2009 0.7376 0.7376 0.6832 0.7327 27,585 +0.01(+1.72%)
Oct 06, 2009 0.7376 0.7673 0.7079 0.7203 92,425 -0.01(-1.69%)
Oct 05, 2009 0.6931 0.7327 0.6683 0.7327 120,225 +0.03(+3.86%)
Oct 02, 2009 0.6435 0.7327 0.6435 0.7054 41,639 +0.05(+7.95%)
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.