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

Napco Sec Tech Inc (NQ: NSSC )

40.88 +0.68 (+1.69%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 2, 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 31, 2007 2.960 3.020 2.911 2.936 67,318 -0.02(-0.84%)
May 30, 2007 2.921 2.970 2.877 2.960 90,910 +0.02(+0.84%)
May 29, 2007 2.955 2.975 2.921 2.936 97,990 -0.03(-1.17%)
May 25, 2007 3.000 3.015 2.921 2.970 157,290 -0.00(-0.17%)
May 24, 2007 3.020 3.025 2.975 2.975 173,843 -0.06(-1.86%)
May 23, 2007 3.005 3.049 3.005 3.032 87,544 +0.00(+0.06%)
May 22, 2007 3.044 3.044 3.015 3.030 130,848 +0.00(+0.00%)
May 21, 2007 2.995 3.040 2.985 3.030 59,086 +0.02(+0.82%)
May 18, 2007 3.040 3.040 2.975 3.005 121,378 -0.04(-1.30%)
May 17, 2007 3.049 3.049 2.975 3.044 143,833 +0.00(+0.16%)
May 16, 2007 2.990 3.040 2.990 3.040 159,013 +0.04(+1.49%)
May 15, 2007 3.010 3.069 2.970 2.995 214,526 -0.01(-0.49%)
May 14, 2007 2.861 3.025 2.856 3.010 171,473 +0.14(+4.83%)
May 11, 2007 2.891 2.891 2.846 2.871 160,430 -0.03(-1.02%)
May 10, 2007 3.044 3.049 2.822 2.901 1,534,259 -0.22(-6.98%)
May 09, 2007 3.059 3.119 3.059 3.119 185,094 +0.06(+1.94%)
May 08, 2007 3.064 3.163 3.035 3.059 226,746 +0.01(+0.32%)
May 07, 2007 3.005 3.069 2.975 3.049 175,830 +0.04(+1.48%)
May 04, 2007 3.007 3.054 3.005 3.005 209,571 -0.00(-0.16%)
May 03, 2007 2.970 3.044 2.970 3.010 207,036 +0.03(+1.00%)
May 02, 2007 2.950 2.995 2.945 2.980 172,340 +0.01(+0.50%)
May 01, 2007 2.960 2.990 2.960 2.965 95,855 +0.01(+0.33%)
Apr 30, 2007 2.965 2.975 2.896 2.955 121,035 +0.00(+0.17%)
Apr 27, 2007 2.970 2.970 2.916 2.950 72,279 -0.02(-0.83%)
Apr 26, 2007 2.970 2.995 2.970 2.975 64,605 +0.00(+0.17%)
Apr 25, 2007 2.970 3.015 2.960 2.970 71,855 +0.00(+0.17%)
Apr 24, 2007 2.970 3.005 2.960 2.965 71,713 -0.00(-0.17%)
Apr 23, 2007 2.975 3.015 2.970 2.970 72,137 +0.00(+0.00%)
Apr 20, 2007 2.990 3.015 2.970 2.970 158,234 +0.00(+0.00%)
Apr 19, 2007 2.955 2.990 2.945 2.970 171,958 +0.01(+0.50%)
Apr 18, 2007 2.975 2.985 2.936 2.955 126,741 -0.01(-0.50%)
Apr 17, 2007 2.960 2.995 2.950 2.970 161,539 +0.02(+0.84%)
Apr 16, 2007 2.965 2.985 2.941 2.945 308,483 +0.00(+0.17%)
Apr 13, 2007 2.950 2.955 2.921 2.941 307,772 +0.02(+0.68%)
Apr 12, 2007 2.926 2.945 2.911 2.921 368,335 -0.02(-0.67%)
Apr 11, 2007 2.985 2.985 2.926 2.941 416,846 -0.00(-0.17%)
Apr 10, 2007 2.990 3.015 2.916 2.945 367,264 -0.04(-1.33%)
Apr 09, 2007 2.965 2.995 2.861 2.985 785,052 +0.13(+4.69%)
Apr 05, 2007 2.703 2.886 2.703 2.851 657,563 +0.15(+5.49%)
Apr 04, 2007 2.663 2.728 2.624 2.703 163,102 +0.04(+1.49%)
Apr 03, 2007 2.639 2.718 2.629 2.663 145,459 +0.02(+0.94%)
Apr 02, 2007 2.609 2.648 2.609 2.639 109,769 +0.01(+0.57%)
Mar 30, 2007 2.579 2.624 2.579 2.624 95,590 +0.04(+1.63%)
Mar 29, 2007 2.579 2.614 2.579 2.582 169,695 +0.01(+0.28%)
Mar 28, 2007 2.609 2.639 2.569 2.574 214,811 -0.05(-1.89%)
Mar 27, 2007 2.604 2.643 2.589 2.624 144,574 +0.01(+0.38%)
Mar 26, 2007 2.609 2.614 2.574 2.614 143,609 +0.02(+0.76%)
Mar 23, 2007 2.559 2.639 2.559 2.594 140,053 +0.03(+1.35%)
Mar 22, 2007 2.569 2.574 2.520 2.559 213,383 +0.00(+0.19%)
Mar 21, 2007 2.515 2.559 2.495 2.554 172,885 +0.05(+2.18%)
Mar 20, 2007 2.579 2.579 2.475 2.500 169,861 -0.06(-2.51%)
Mar 19, 2007 2.540 2.643 2.538 2.564 330,069 +0.05(+2.17%)
Mar 16, 2007 2.366 2.594 2.347 2.510 592,503 +0.21(+9.26%)
Mar 15, 2007 2.302 2.302 2.257 2.297 140,740 +0.01(+0.44%)
Mar 14, 2007 2.297 2.327 2.243 2.287 196,348 +0.00(+0.00%)
Mar 13, 2007 2.391 2.386 2.228 2.287 326,853 -0.10(-4.35%)
Mar 12, 2007 2.431 2.445 2.361 2.391 214,876 -0.03(-1.43%)
Mar 09, 2007 2.495 2.500 2.426 2.426 92,051 -0.05(-2.20%)
Mar 08, 2007 2.475 2.495 2.441 2.480 222,017 +0.00(+0.00%)
Mar 07, 2007 2.589 2.594 2.470 2.480 95,077 -0.09(-3.65%)
Mar 06, 2007 2.480 2.574 2.480 2.574 142,982 +0.09(+3.79%)
Mar 05, 2007 2.500 2.525 2.475 2.480 178,606 -0.02(-0.79%)
Mar 02, 2007 2.545 2.554 2.490 2.500 176,127 -0.04(-1.75%)
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.