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

Napco Sec Tech Inc (NQ: NSSC )

44.31 -0.32 (-0.72%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 10, 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 (%)
Jan 31, 2007 2.931 2.985 2.931 2.980 193,102 +0.03(+1.18%)
Jan 30, 2007 2.936 2.955 2.921 2.945 72,115 +0.02(+0.85%)
Jan 29, 2007 2.871 2.936 2.851 2.921 137,066 +0.06(+2.08%)
Jan 26, 2007 2.836 2.866 2.827 2.861 64,001 +0.03(+1.05%)
Jan 25, 2007 2.851 2.861 2.812 2.832 155,648 -0.03(-1.21%)
Jan 24, 2007 2.871 2.896 2.807 2.866 174,206 +0.00(+0.17%)
Jan 23, 2007 2.896 2.904 2.807 2.861 210,327 -0.04(-1.53%)
Jan 22, 2007 2.945 2.945 2.896 2.906 75,947 -0.03(-1.01%)
Jan 19, 2007 2.896 2.945 2.876 2.936 279,515 +0.04(+1.54%)
Jan 18, 2007 2.916 2.941 2.886 2.891 324,399 -0.02(-0.85%)
Jan 17, 2007 2.911 2.945 2.891 2.916 315,512 -0.01(-0.34%)
Jan 16, 2007 2.871 2.926 2.807 2.926 396,104 +0.05(+1.72%)
Jan 12, 2007 2.916 2.921 2.866 2.876 103,466 -0.00(-0.17%)
Jan 11, 2007 2.827 2.906 2.827 2.881 170,364 +0.04(+1.39%)
Jan 10, 2007 2.832 2.856 2.822 2.842 86,573 -0.00(-0.17%)
Jan 09, 2007 2.871 2.871 2.846 2.846 64,651 -0.04(-1.37%)
Jan 08, 2007 2.955 2.955 2.851 2.886 230,010 -0.05(-1.69%)
Jan 05, 2007 2.906 2.950 2.881 2.936 171,340 +0.04(+1.54%)
Jan 04, 2007 2.861 2.931 2.856 2.891 130,468 +0.04(+1.57%)
Jan 03, 2007 2.921 2.921 2.846 2.846 151,917 -0.06(-2.04%)
Dec 29, 2006 2.837 2.941 2.827 2.906 293,183 +0.08(+2.98%)
Dec 28, 2006 2.846 2.851 2.797 2.822 169,750 -0.03(-1.04%)
Dec 27, 2006 2.842 2.901 2.817 2.851 225,319 +0.02(+0.88%)
Dec 26, 2006 2.926 2.980 2.772 2.827 342,506 -0.08(-2.89%)
Dec 22, 2006 2.941 2.975 2.906 2.911 64,677 -0.01(-0.51%)
Dec 21, 2006 2.941 2.970 2.896 2.926 225,251 -0.04(-1.34%)
Dec 20, 2006 2.916 2.970 2.906 2.965 346,684 +0.06(+2.04%)
Dec 19, 2006 2.970 2.985 2.886 2.906 185,502 -0.06(-2.17%)
Dec 18, 2006 3.094 3.109 2.936 2.970 1,110,025 -0.11(-3.54%)
Dec 15, 2006 3.040 3.079 3.010 3.079 987,572 +0.06(+2.13%)
Dec 14, 2006 3.020 3.064 2.970 3.015 202,162 -0.00(-0.16%)
Dec 13, 2006 3.059 3.109 3.010 3.020 348,867 -0.04(-1.29%)
Dec 12, 2006 3.094 3.168 2.970 3.059 596,503 -0.05(-1.59%)
Dec 11, 2006 3.267 3.267 3.104 3.109 218,251 -0.13(-3.98%)
Dec 08, 2006 3.218 3.257 3.218 3.238 306,113 -0.01(-0.46%)
Dec 07, 2006 3.292 3.302 3.228 3.252 267,813 -0.01(-0.45%)
Dec 06, 2006 3.292 3.292 3.218 3.267 674,838 -0.03(-1.05%)
Dec 05, 2006 3.228 3.317 3.199 3.302 565,956 +0.09(+2.93%)
Dec 04, 2006 3.143 3.233 3.143 3.208 201,792 +0.01(+0.47%)
Dec 01, 2006 3.173 3.218 3.158 3.193 92,019 +0.00(+0.16%)
Nov 30, 2006 3.317 3.317 3.134 3.188 197,560 +0.03(+1.10%)
Nov 29, 2006 3.148 3.366 3.074 3.153 380,802 +0.04(+1.27%)
Nov 28, 2006 3.134 3.158 3.069 3.114 124,448 -0.01(-0.32%)
Nov 27, 2006 3.134 3.168 3.094 3.124 195,859 -0.03(-0.94%)
Nov 24, 2006 3.168 3.168 3.139 3.153 45,871 -0.02(-0.62%)
Nov 22, 2006 3.218 3.228 3.168 3.173 156,040 -0.04(-1.23%)
Nov 21, 2006 3.099 3.213 3.094 3.213 266,730 +0.11(+3.67%)
Nov 20, 2006 3.030 3.148 3.005 3.099 177,374 +0.05(+1.79%)
Nov 17, 2006 3.030 3.064 2.985 3.044 110,385 -0.00(-0.16%)
Nov 16, 2006 2.975 3.119 2.975 3.049 293,189 +0.07(+2.50%)
Nov 15, 2006 2.762 3.015 2.762 2.975 315,583 +0.20(+7.13%)
Nov 14, 2006 2.822 2.822 2.723 2.777 175,129 -0.01(-0.53%)
Nov 13, 2006 2.846 2.846 2.767 2.792 186,605 -0.05(-1.91%)
Nov 10, 2006 2.842 2.906 2.837 2.846 99,660 -0.01(-0.35%)
Nov 09, 2006 2.871 2.931 2.846 2.856 210,894 -0.02(-0.86%)
Nov 08, 2006 2.782 2.906 2.777 2.881 190,342 +0.07(+2.65%)
Nov 07, 2006 2.723 2.871 2.673 2.807 540,893 +0.14(+5.39%)
Nov 06, 2006 2.970 3.059 2.450 2.663 1,218,095 -0.40(-12.94%)
Nov 03, 2006 2.995 3.074 2.970 3.059 271,877 +0.05(+1.81%)
Nov 02, 2006 3.143 3.143 2.990 3.005 269,831 -0.14(-4.56%)
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.