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, 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%)
Mar 03, 2008 2.718 2.718 2.416 2.431 96,661 -0.29(-10.73%)
Feb 29, 2008 2.594 2.723 2.535 2.723 40,685 +0.17(+6.59%)
Feb 28, 2008 2.634 2.678 2.554 2.554 91,491 -0.15(-5.67%)
Feb 27, 2008 2.668 2.718 2.658 2.708 74,594 +0.02(+0.74%)
Feb 26, 2008 2.653 2.698 2.626 2.688 22,691 -0.00(-0.18%)
Feb 25, 2008 2.639 2.698 2.629 2.693 43,782 -0.00(-0.18%)
Feb 22, 2008 2.668 2.723 2.624 2.698 74,852 -0.02(-0.91%)
Feb 21, 2008 2.713 2.723 2.693 2.723 28,296 +0.00(+0.00%)
Feb 20, 2008 2.703 2.723 2.703 2.723 79,969 +0.00(+0.00%)
Feb 19, 2008 2.718 2.723 2.673 2.723 182,880 +0.00(+0.00%)
Feb 18, 2008 2.708 2.723 2.708 2.723 174,386 +0.00(+0.00%)
Feb 15, 2008 2.708 2.723 2.708 2.723 174,386 +0.04(+1.66%)
Feb 14, 2008 2.708 2.728 2.643 2.678 138,718 -0.03(-1.28%)
Feb 13, 2008 2.747 2.747 2.713 2.713 116,841 -0.01(-0.36%)
Feb 12, 2008 2.822 2.822 2.703 2.723 258,804 -0.09(-3.17%)
Feb 11, 2008 2.723 2.827 2.535 2.812 165,815 +0.11(+3.93%)
Feb 08, 2008 2.842 2.842 2.688 2.705 21,919 +0.05(+1.77%)
Feb 07, 2008 2.718 2.886 2.629 2.658 78,321 -0.06(-2.19%)
Feb 06, 2008 2.757 2.812 2.530 2.718 76,117 -0.07(-2.49%)
Feb 05, 2008 2.906 2.926 2.782 2.787 23,022 -0.14(-4.74%)
Feb 04, 2008 2.965 2.980 2.772 2.926 31,472 -0.05(-1.66%)
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.