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

Napco Sec Tech Inc (NQ: NSSC )

44.63 +0.18 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2008 0.9505 1.010 0.9505 1.010 21,822 +0.02(+2.51%)
Oct 30, 2008 0.9950 1.0000 0.9059 0.9851 5,668 -0.02(-2.45%)
Oct 29, 2008 0.9307 1.064 0.8663 1.010 45,899 -0.00(-0.49%)
Oct 28, 2008 1.069 1.069 0.9901 1.015 6,458 -0.02(-1.91%)
Oct 27, 2008 0.9108 1.045 0.8564 1.035 18,521 +0.10(+11.17%)
Oct 24, 2008 0.9307 0.9406 0.9257 0.9307 60,668 -0.02(-2.08%)
Oct 23, 2008 0.9406 0.9703 0.9406 0.9505 36,003 +0.05(+5.49%)
Oct 22, 2008 0.9158 0.9901 0.8911 0.9010 18,988 -0.02(-2.26%)
Oct 21, 2008 0.9307 0.9901 0.9218 0.9218 8,785 -0.05(-5.00%)
Oct 20, 2008 0.9901 0.9901 0.8812 0.9703 15,756 -0.02(-2.00%)
Oct 17, 2008 0.8762 0.9901 0.8416 0.9901 19,281 +0.00(+0.00%)
Oct 16, 2008 0.9900 0.9901 0.8416 0.9901 14,932 -0.02(-2.44%)
Oct 15, 2008 1.020 1.045 0.8564 1.015 39,067 -0.02(-1.54%)
Oct 14, 2008 1.064 1.089 1.020 1.031 49,287 -0.06(-5.36%)
Oct 13, 2008 1.084 1.089 1.020 1.089 29,607 +0.05(+4.76%)
Oct 10, 2008 0.9950 1.089 0.8861 1.040 35,914 -0.00(-0.47%)
Oct 09, 2008 1.089 1.089 0.8465 1.045 44,465 -0.00(-0.47%)
Oct 08, 2008 1.084 1.260 1.040 1.049 19,677 -0.00(-0.00%)
Oct 07, 2008 1.040 1.361 0.9802 1.050 22,054 +0.06(+6.00%)
Oct 06, 2008 1.114 1.163 0.9158 0.9901 25,549 -0.21(-17.36%)
Oct 03, 2008 1.416 1.416 1.188 1.198 22,707 -0.15(-11.36%)
Oct 02, 2008 1.223 1.351 1.223 1.351 20,079 +0.13(+10.98%)
Oct 01, 2008 1.436 1.436 1.213 1.218 31,983 -0.23(-16.04%)
Sep 30, 2008 1.465 1.485 1.213 1.450 63,520 +0.03(+2.45%)
Sep 29, 2008 1.594 1.629 0.0050 1.416 165,088 -0.19(-12.00%)
Sep 26, 2008 1.579 1.634 1.569 1.609 39,178 -0.00(-0.31%)
Sep 25, 2008 1.604 1.634 1.564 1.614 8,706 -0.02(-1.21%)
Sep 24, 2008 1.609 1.658 1.582 1.634 39,885 +0.01(+0.61%)
Sep 23, 2008 1.589 1.733 1.559 1.624 32,565 -0.01(-0.61%)
Sep 22, 2008 1.683 1.693 1.624 1.634 12,714 -0.05(-3.23%)
Sep 19, 2008 1.688 1.777 1.652 1.688 24,761 -0.09(-5.28%)
Sep 18, 2008 1.832 1.832 1.782 1.782 36,314 -0.05(-2.70%)
Sep 17, 2008 1.817 1.931 1.817 1.832 40,518 -0.02(-1.33%)
Sep 16, 2008 1.891 1.995 1.812 1.856 129,911 -0.11(-5.78%)
Sep 15, 2008 1.926 1.975 1.906 1.970 12,324 +0.05(+2.84%)
Sep 12, 2008 1.936 1.946 1.782 1.916 72,560 -0.06(-3.25%)
Sep 11, 2008 1.980 2.005 1.967 1.980 32,492 -0.03(-1.60%)
Sep 10, 2008 2.015 2.030 1.985 2.012 61,651 -0.02(-0.85%)
Sep 09, 2008 2.094 2.104 2.020 2.030 36,789 -0.05(-2.61%)
Sep 08, 2008 2.153 2.153 2.040 2.084 17,370 -0.00(-0.24%)
Sep 05, 2008 2.059 2.148 2.030 2.089 47,673 -0.06(-2.77%)
Sep 04, 2008 2.163 2.193 2.119 2.148 37,370 +0.02(+0.93%)
Sep 03, 2008 2.148 2.153 2.104 2.129 32,395 +0.02(+1.18%)
Sep 02, 2008 2.079 2.114 2.070 2.104 18,447 +0.07(+3.41%)
Aug 29, 2008 2.059 2.183 2.035 2.035 48,709 -0.08(-3.97%)
Aug 28, 2008 2.069 2.129 2.069 2.119 8,041 +0.02(+1.18%)
Aug 27, 2008 2.059 2.168 2.059 2.094 19,760 +0.06(+3.17%)
Aug 26, 2008 2.158 2.173 2.030 2.030 24,056 -0.12(-5.75%)
Aug 25, 2008 2.168 2.173 2.144 2.153 13,194 +0.00(+0.00%)
Aug 22, 2008 2.153 2.163 2.144 2.153 30,751 +0.00(+0.00%)
Aug 21, 2008 2.203 2.208 2.139 2.153 46,137 -0.01(-0.68%)
Aug 20, 2008 2.124 2.183 2.124 2.168 29,480 -0.02(-0.90%)
Aug 19, 2008 2.193 2.193 2.178 2.188 7,878 +0.00(+0.23%)
Aug 18, 2008 2.153 2.183 2.005 2.183 51,432 +0.08(+3.76%)
Aug 15, 2008 2.034 2.119 2.034 2.104 16,018 +0.03(+1.67%)
Aug 14, 2008 2.035 2.084 2.020 2.069 52,824 -0.04(-1.88%)
Aug 13, 2008 2.099 2.139 2.094 2.109 11,312 -0.02(-1.16%)
Aug 12, 2008 2.104 2.134 2.079 2.134 24,618 +0.09(+4.61%)
Aug 11, 2008 2.109 2.139 2.005 2.040 51,214 -0.10(-4.85%)
Aug 08, 2008 2.152 2.178 2.089 2.144 40,994 -0.01(-0.69%)
Aug 07, 2008 2.183 2.218 2.129 2.158 52,191 -0.03(-1.58%)
Aug 06, 2008 2.203 2.228 2.178 2.193 25,816 +0.00(+0.00%)
Aug 05, 2008 2.178 2.203 2.178 2.193 37,340 +0.04(+1.84%)
Aug 04, 2008 2.168 2.168 2.129 2.153 29,300 +0.02(+0.93%)
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.