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

Napco Sec Tech Inc (NQ: NSSC )

49.65 -2.16 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2008 2.446 2.470 2.386 2.431 27,172 -0.00(-0.20%)
Mar 28, 2008 2.401 2.460 2.401 2.436 18,286 -0.02(-0.81%)
Mar 27, 2008 2.411 2.480 2.401 2.456 15,700 -0.01(-0.60%)
Mar 26, 2008 2.421 2.470 2.416 2.470 132,059 +0.00(+0.00%)
Mar 25, 2008 2.426 2.470 2.426 2.470 27,921 +0.02(+1.01%)
Mar 24, 2008 2.406 2.470 2.396 2.446 76,173 +0.04(+1.64%)
Mar 21, 2008 2.263 2.421 2.248 2.406 32,082 +0.00(+0.00%)
Mar 20, 2008 2.263 2.421 2.248 2.406 32,082 +0.11(+4.73%)
Mar 19, 2008 2.386 2.386 2.263 2.297 32,926 -0.07(-3.13%)
Mar 18, 2008 2.322 2.421 2.302 2.372 47,661 -0.01(-0.62%)
Mar 17, 2008 2.465 2.465 2.337 2.386 33,699 -0.08(-3.21%)
Mar 14, 2008 2.460 2.470 2.416 2.465 29,777 -0.00(-0.20%)
Mar 13, 2008 2.406 2.470 2.352 2.470 28,848 +0.00(+0.20%)
Mar 12, 2008 2.357 2.470 2.347 2.465 30,390 +0.09(+3.96%)
Mar 11, 2008 2.396 2.500 2.347 2.372 59,044 -0.04(-1.84%)
Mar 10, 2008 2.470 2.470 2.381 2.416 93,484 -0.08(-3.17%)
Mar 07, 2008 2.406 2.495 2.406 2.495 89,055 +0.03(+1.20%)
Mar 06, 2008 2.436 2.470 2.436 2.465 47,877 -0.01(-0.60%)
Mar 05, 2008 2.475 2.490 2.431 2.480 23,996 +0.01(+0.40%)
Mar 04, 2008 2.421 2.470 2.418 2.470 82,779 +0.04(+1.83%)
Mar 03, 2008 2.712 2.712 2.411 2.426 96,850 -0.29(-10.73%)
Feb 29, 2008 2.589 2.717 2.530 2.717 40,765 +0.17(+6.59%)
Feb 28, 2008 2.628 2.673 2.549 2.549 91,670 -0.15(-5.67%)
Feb 27, 2008 2.663 2.712 2.653 2.703 74,740 +0.02(+0.74%)
Feb 26, 2008 2.648 2.693 2.621 2.683 22,735 -0.00(-0.18%)
Feb 25, 2008 2.633 2.693 2.624 2.688 43,868 -0.00(-0.18%)
Feb 22, 2008 2.663 2.717 2.619 2.693 74,999 -0.02(-0.91%)
Feb 21, 2008 2.708 2.717 2.688 2.717 28,352 +0.00(+0.00%)
Feb 20, 2008 2.698 2.717 2.698 2.717 80,125 +0.00(+0.00%)
Feb 19, 2008 2.712 2.717 2.668 2.717 183,238 +0.00(+0.00%)
Feb 18, 2008 2.703 2.717 2.703 2.717 174,727 +0.00(+0.00%)
Feb 15, 2008 2.703 2.717 2.703 2.717 174,727 +0.04(+1.66%)
Feb 14, 2008 2.703 2.722 2.638 2.673 138,989 -0.03(-1.28%)
Feb 13, 2008 2.742 2.742 2.708 2.708 117,069 -0.01(-0.36%)
Feb 12, 2008 2.816 2.816 2.698 2.717 259,310 -0.09(-3.17%)
Feb 11, 2008 2.717 2.821 2.530 2.806 166,139 +0.11(+3.93%)
Feb 08, 2008 2.836 2.836 2.683 2.700 21,962 +0.05(+1.77%)
Feb 07, 2008 2.712 2.880 2.624 2.653 78,474 -0.06(-2.19%)
Feb 06, 2008 2.752 2.806 2.525 2.712 76,266 -0.07(-2.49%)
Feb 05, 2008 2.900 2.920 2.777 2.782 23,067 -0.14(-4.74%)
Feb 04, 2008 2.959 2.974 2.767 2.920 31,533 -0.05(-1.66%)
Feb 01, 2008 2.974 3.014 2.964 2.969 49,591 +0.04(+1.52%)
Jan 31, 2008 2.910 3.004 2.890 2.925 59,964 -0.04(-1.33%)
Jan 30, 2008 2.959 3.137 2.945 2.964 84,633 +0.01(+0.33%)
Jan 29, 2008 2.925 2.964 2.925 2.955 45,080 -0.00(-0.17%)
Jan 28, 2008 2.910 2.964 2.885 2.959 41,327 +0.03(+1.18%)
Jan 25, 2008 2.945 2.969 2.905 2.925 99,022 -0.01(-0.50%)
Jan 24, 2008 3.063 3.063 2.915 2.940 96,473 -0.25(-7.75%)
Jan 23, 2008 2.935 3.187 2.885 3.187 115,531 +0.22(+7.32%)
Jan 22, 2008 2.866 2.989 2.549 2.969 78,648 -0.01(-0.50%)
Jan 21, 2008 2.959 2.989 2.885 2.984 115,645 +0.00(+0.00%)
Jan 18, 2008 2.959 2.989 2.885 2.984 115,645 +0.01(+0.33%)
Jan 17, 2008 2.861 2.989 2.841 2.974 29,398 +0.00(+0.00%)
Jan 16, 2008 2.964 2.989 2.841 2.974 139,965 +0.01(+0.33%)
Jan 15, 2008 2.925 2.984 2.915 2.964 43,590 +0.01(+0.33%)
Jan 14, 2008 2.767 2.969 2.767 2.955 31,938 +0.18(+6.41%)
Jan 11, 2008 2.940 2.984 2.727 2.777 60,266 -0.18(-6.18%)
Jan 10, 2008 2.722 3.019 2.717 2.959 25,496 +0.10(+3.45%)
Jan 09, 2008 2.890 2.935 2.732 2.861 65,229 -0.04(-1.53%)
Jan 08, 2008 2.994 3.029 2.811 2.905 43,204 -0.10(-3.29%)
Jan 07, 2008 2.619 3.029 2.619 3.004 44,570 +0.37(+14.07%)
Jan 04, 2008 2.945 2.945 2.584 2.633 90,960 -0.31(-10.42%)
Jan 03, 2008 3.123 3.123 2.910 2.940 32,333 -0.17(-5.56%)
Jan 02, 2008 3.058 3.123 3.034 3.113 68,145 +0.02(+0.80%)
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.