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

Napco Sec Tech Inc (NQ: NSSC )

40.70 -2.42 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2007 2.965 2.975 2.896 2.956 121,027 +0.00(+0.17%)
Apr 27, 2007 2.970 2.970 2.916 2.951 72,274 -0.02(-0.83%)
Apr 26, 2007 2.970 2.995 2.970 2.975 64,601 +0.00(+0.17%)
Apr 25, 2007 2.970 3.015 2.961 2.970 71,850 +0.00(+0.17%)
Apr 24, 2007 2.970 3.005 2.961 2.965 71,709 -0.00(-0.17%)
Apr 23, 2007 2.975 3.015 2.970 2.970 72,133 +0.00(+0.00%)
Apr 20, 2007 2.990 3.015 2.970 2.970 158,224 +0.00(+0.00%)
Apr 19, 2007 2.956 2.990 2.946 2.970 171,947 +0.01(+0.50%)
Apr 18, 2007 2.975 2.985 2.936 2.956 126,733 -0.01(-0.50%)
Apr 17, 2007 2.961 2.995 2.951 2.970 161,528 +0.02(+0.84%)
Apr 16, 2007 2.965 2.985 2.941 2.946 308,464 +0.00(+0.17%)
Apr 13, 2007 2.951 2.956 2.921 2.941 307,753 +0.02(+0.68%)
Apr 12, 2007 2.926 2.946 2.911 2.921 368,312 -0.02(-0.67%)
Apr 11, 2007 2.985 2.985 2.926 2.941 416,820 -0.00(-0.17%)
Apr 10, 2007 2.990 3.015 2.916 2.946 367,241 -0.04(-1.33%)
Apr 09, 2007 2.965 2.995 2.861 2.985 785,003 +0.13(+4.69%)
Apr 05, 2007 2.703 2.886 2.703 2.852 657,522 +0.15(+5.49%)
Apr 04, 2007 2.663 2.728 2.624 2.703 163,092 +0.04(+1.49%)
Apr 03, 2007 2.639 2.718 2.629 2.663 145,450 +0.02(+0.94%)
Apr 02, 2007 2.609 2.649 2.609 2.639 109,762 +0.01(+0.57%)
Mar 30, 2007 2.579 2.624 2.579 2.624 95,584 +0.04(+1.63%)
Mar 29, 2007 2.579 2.614 2.579 2.582 169,685 +0.01(+0.28%)
Mar 28, 2007 2.609 2.639 2.569 2.574 214,798 -0.05(-1.89%)
Mar 27, 2007 2.604 2.644 2.589 2.624 144,565 +0.01(+0.38%)
Mar 26, 2007 2.609 2.614 2.574 2.614 143,600 +0.02(+0.76%)
Mar 23, 2007 2.560 2.639 2.560 2.594 140,045 +0.03(+1.35%)
Mar 22, 2007 2.569 2.574 2.520 2.560 213,370 +0.00(+0.19%)
Mar 21, 2007 2.515 2.560 2.495 2.555 172,874 +0.05(+2.18%)
Mar 20, 2007 2.579 2.579 2.475 2.500 169,851 -0.06(-2.51%)
Mar 19, 2007 2.540 2.644 2.538 2.564 330,048 +0.05(+2.17%)
Mar 16, 2007 2.366 2.594 2.347 2.510 592,466 +0.21(+9.26%)
Mar 15, 2007 2.302 2.302 2.258 2.297 140,731 +0.01(+0.44%)
Mar 14, 2007 2.297 2.327 2.243 2.287 196,336 +0.00(+0.00%)
Mar 13, 2007 2.391 2.386 2.228 2.287 326,833 -0.10(-4.35%)
Mar 12, 2007 2.431 2.446 2.361 2.391 214,862 -0.03(-1.43%)
Mar 09, 2007 2.495 2.500 2.426 2.426 92,045 -0.05(-2.20%)
Mar 08, 2007 2.475 2.495 2.441 2.480 222,003 +0.00(+0.00%)
Mar 07, 2007 2.589 2.594 2.470 2.480 95,071 -0.09(-3.65%)
Mar 06, 2007 2.480 2.574 2.480 2.574 142,973 +0.09(+3.79%)
Mar 05, 2007 2.500 2.525 2.475 2.480 178,595 -0.02(-0.79%)
Mar 02, 2007 2.545 2.555 2.490 2.500 176,116 -0.04(-1.75%)
Mar 01, 2007 2.604 2.604 2.540 2.545 224,847 -0.01(-0.39%)
Feb 28, 2007 2.574 2.594 2.550 2.555 163,934 -0.00(-0.19%)
Feb 27, 2007 2.604 2.604 2.550 2.560 325,259 -0.04(-1.52%)
Feb 26, 2007 2.609 2.629 2.599 2.599 135,033 -0.00(-0.19%)
Feb 23, 2007 2.604 2.609 2.594 2.604 95,449 +0.01(+0.57%)
Feb 22, 2007 2.609 2.629 2.574 2.589 292,742 -0.01(-0.38%)
Feb 21, 2007 2.609 2.609 2.579 2.599 200,596 +0.01(+0.57%)
Feb 20, 2007 2.589 2.609 2.574 2.584 122,722 -0.01(-0.38%)
Feb 16, 2007 2.599 2.614 2.589 2.594 108,223 -0.00(-0.19%)
Feb 15, 2007 2.569 2.614 2.569 2.599 45,288 +0.01(+0.57%)
Feb 14, 2007 2.574 2.604 2.555 2.584 116,710 +0.03(+1.36%)
Feb 13, 2007 2.535 2.574 2.535 2.550 131,684 +0.00(+0.00%)
Feb 12, 2007 2.525 2.564 2.525 2.550 150,883 -0.05(-1.90%)
Feb 09, 2007 2.599 2.624 2.582 2.599 151,116 +0.00(+0.00%)
Feb 08, 2007 2.599 2.609 2.560 2.599 137,906 -0.00(-0.19%)
Feb 07, 2007 2.550 2.649 2.535 2.604 1,294,417 +0.07(+2.73%)
Feb 06, 2007 2.995 2.995 2.490 2.535 1,110,772 -0.44(-14.67%)
Feb 05, 2007 2.931 3.000 2.906 2.970 54,253 +0.02(+0.67%)
Feb 02, 2007 2.990 3.000 2.946 2.951 208,631 -0.04(-1.49%)
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.