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 (%)
Sep 30, 2009 0.7030 0.7133 0.6535 0.6584 34,849 -0.03(-4.32%)
Sep 29, 2009 0.7673 0.7673 0.6435 0.6881 188,512 -0.10(-12.58%)
Sep 28, 2009 0.7921 0.7921 0.6931 0.7871 45,337 +0.02(+3.25%)
Sep 25, 2009 0.7673 0.7673 0.6980 0.7624 33,989 -0.00(-0.65%)
Sep 24, 2009 0.7673 0.7673 0.6931 0.7673 54,167 +0.00(+0.00%)
Sep 23, 2009 0.7426 0.7673 0.7079 0.7673 52,187 +0.02(+3.33%)
Sep 22, 2009 0.7326 0.7426 0.7143 0.7426 15,467 +0.01(+2.04%)
Sep 21, 2009 0.7178 0.7277 0.7079 0.7277 4,357 +0.00(+0.00%)
Sep 18, 2009 0.7426 0.7426 0.6435 0.7277 162,662 -0.01(-1.34%)
Sep 17, 2009 0.7327 0.7376 0.7030 0.7376 76,466 +0.01(+2.05%)
Sep 16, 2009 0.7030 0.7376 0.6931 0.7228 25,836 -0.01(-2.01%)
Sep 15, 2009 0.7079 0.7426 0.6881 0.7376 61,546 +0.02(+2.76%)
Sep 14, 2009 0.7228 0.7426 0.7146 0.7178 87,086 +0.03(+4.32%)
Sep 11, 2009 0.7426 0.7426 0.6881 0.6881 51,408 -0.04(-5.44%)
Sep 10, 2009 0.7228 0.7822 0.7228 0.7277 42,822 -0.01(-2.00%)
Sep 09, 2009 0.7030 0.7426 0.6881 0.7426 99,883 +0.04(+5.63%)
Sep 08, 2009 0.6832 0.8416 0.6700 0.7030 45,861 +0.02(+2.90%)
Sep 04, 2009 0.6782 0.6881 0.6594 0.6832 32,472 +0.03(+5.34%)
Sep 03, 2009 0.6435 0.6882 0.6435 0.6485 47,757 +0.02(+3.97%)
Sep 02, 2009 0.6832 0.6980 0.6237 0.6237 45,644 -0.05(-8.03%)
Sep 01, 2009 0.6832 0.7030 0.6435 0.6782 93,608 -0.01(-1.44%)
Aug 31, 2009 0.6287 0.6881 0.6287 0.6881 20,735 +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 128,919 -0.09(-12.41%)
Aug 26, 2009 0.6683 0.7178 0.6435 0.7178 69,994 +0.10(+16.00%)
Aug 25, 2009 0.6535 0.6535 0.6188 0.6188 17,679 -0.01(-1.57%)
Aug 24, 2009 0.6733 0.6881 0.6237 0.6287 14,279 -0.06(-8.63%)
Aug 21, 2009 0.6931 0.6955 0.6881 0.6881 110,955 +0.00(+0.72%)
Aug 20, 2009 0.6584 0.6931 0.6435 0.6832 29,331 +0.00(+0.73%)
Aug 19, 2009 0.6782 0.6931 0.6336 0.6782 23,367 +0.00(+0.00%)
Aug 18, 2009 0.6336 0.6782 0.6336 0.6782 25,426 +0.02(+3.01%)
Aug 17, 2009 0.6485 0.6584 0.6435 0.6584 9,486 -0.01(-2.21%)
Aug 14, 2009 0.6881 0.7921 0.6435 0.6733 41,202 -0.00(-0.01%)
Aug 13, 2009 0.6683 0.6931 0.6435 0.6733 20,794 -0.00(-0.72%)
Aug 12, 2009 0.6535 0.6941 0.6535 0.6782 58,009 -0.01(-1.44%)
Aug 11, 2009 0.6881 0.7030 0.6435 0.6881 17,964 -0.01(-2.11%)
Aug 10, 2009 0.6881 0.7030 0.6832 0.7030 6,060 +0.01(+1.43%)
Aug 07, 2009 0.6287 0.6931 0.6287 0.6931 32,470 +0.06(+10.24%)
Aug 06, 2009 0.6435 0.6683 0.6287 0.6287 16,528 -0.03(-4.52%)
Aug 05, 2009 0.6584 0.6931 0.6535 0.6584 26,927 -0.01(-1.47%)
Aug 04, 2009 0.6683 0.6881 0.6683 0.6683 8,282 +0.00(+0.00%)
Aug 03, 2009 0.6188 0.7030 0.6188 0.6683 46,721 +0.03(+5.47%)
Jul 31, 2009 0.6336 0.6435 0.6287 0.6336 21,135 -0.00(-0.78%)
Jul 30, 2009 0.6188 0.6435 0.6188 0.6386 17,776 +0.04(+7.50%)
Jul 29, 2009 0.6089 0.6188 0.5940 0.5940 20,806 -0.04(-6.98%)
Jul 28, 2009 0.6188 0.6634 0.6188 0.6386 68,564 +0.02(+3.21%)
Jul 27, 2009 0.6138 0.6188 0.6138 0.6188 31,361 +0.00(+0.00%)
Jul 24, 2009 0.5990 0.6188 0.5891 0.6188 30,221 +0.02(+4.17%)
Jul 23, 2009 0.5555 0.5940 0.5544 0.5940 144,778 +0.02(+4.35%)
Jul 22, 2009 0.5693 0.5792 0.5594 0.5693 84,100 +0.01(+1.76%)
Jul 21, 2009 0.5594 0.5841 0.5544 0.5594 25,113 +0.01(+0.90%)
Jul 20, 2009 0.5742 0.5792 0.5544 0.5544 26,185 +0.00(+0.00%)
Jul 17, 2009 0.5595 0.5643 0.5495 0.5544 26,076 -0.01(-1.75%)
Jul 16, 2009 0.5792 0.5792 0.5532 0.5643 21,735 -0.01(-1.72%)
Jul 15, 2009 0.5742 0.5792 0.5495 0.5742 143,118 +0.01(+2.65%)
Jul 14, 2009 0.5742 0.5792 0.5594 0.5594 27,187 -0.00(-0.88%)
Jul 13, 2009 0.5742 0.5841 0.5643 0.5643 16,376 -0.01(-0.97%)
Jul 10, 2009 0.5792 0.5792 0.5693 0.5699 27,626 +0.00(+0.10%)
Jul 09, 2009 0.5693 0.5792 0.5644 0.5693 93,580 +0.00(+0.00%)
Jul 08, 2009 0.5742 0.5792 0.5643 0.5693 157,199 -0.01(-2.54%)
Jul 07, 2009 0.5792 0.5982 0.5742 0.5841 42,552 -0.02(-4.07%)
Jul 06, 2009 0.6188 0.6188 0.5742 0.6089 56,963 -0.01(-1.60%)
Jul 02, 2009 0.5990 0.6188 0.5742 0.6188 20,826 +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.