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 (%)
Jun 29, 2007 3.073 3.112 3.073 3.112 162,852 +0.03(+1.12%)
Jun 28, 2007 3.033 3.083 3.033 3.078 121,829 +0.02(+0.81%)
Jun 27, 2007 3.033 3.083 3.033 3.053 110,065 -0.01(-0.32%)
Jun 26, 2007 3.078 3.103 3.063 3.063 90,049 +0.00(+0.15%)
Jun 25, 2007 3.063 3.088 3.053 3.059 41,899 +0.01(+0.34%)
Jun 22, 2007 3.098 3.187 3.028 3.048 119,741 -0.04(-1.44%)
Jun 21, 2007 3.135 3.135 3.014 3.093 74,364 -0.04(-1.42%)
Jun 20, 2007 3.142 3.152 3.117 3.137 69,022 +0.00(+0.16%)
Jun 19, 2007 3.058 3.142 2.984 3.132 86,834 +0.05(+1.60%)
Jun 18, 2007 2.989 3.127 2.979 3.083 180,754 +0.11(+3.83%)
Jun 15, 2007 2.975 2.979 2.949 2.969 211,115 +0.01(+0.29%)
Jun 14, 2007 2.935 2.984 2.935 2.961 77,321 +0.02(+0.71%)
Jun 13, 2007 2.949 2.964 2.905 2.940 129,746 +0.01(+0.51%)
Jun 12, 2007 2.895 2.984 2.895 2.925 60,723 +0.00(+0.17%)
Jun 11, 2007 2.905 2.989 2.890 2.920 175,256 +0.00(+0.00%)
Jun 08, 2007 2.875 2.944 2.841 2.920 77,323 +0.06(+2.07%)
Jun 07, 2007 2.920 2.920 2.816 2.861 81,300 -0.05(-1.86%)
Jun 06, 2007 2.826 2.924 2.821 2.915 62,039 +0.05(+1.90%)
Jun 05, 2007 2.915 2.915 2.826 2.861 91,036 -0.04(-1.53%)
Jun 04, 2007 2.905 2.964 2.900 2.905 95,089 -0.02(-0.68%)
Jun 01, 2007 2.925 2.964 2.910 2.925 112,239 -0.00(-0.17%)
May 31, 2007 2.954 3.014 2.905 2.930 67,453 -0.02(-0.84%)
May 30, 2007 2.915 2.964 2.871 2.954 91,093 +0.02(+0.84%)
May 29, 2007 2.949 2.969 2.915 2.930 98,188 -0.03(-1.17%)
May 25, 2007 2.994 3.009 2.915 2.964 157,608 -0.00(-0.17%)
May 24, 2007 3.014 3.019 2.969 2.969 174,193 -0.06(-1.86%)
May 23, 2007 2.999 3.043 2.999 3.025 87,721 +0.00(+0.06%)
May 22, 2007 3.038 3.038 3.009 3.024 131,112 +0.00(+0.00%)
May 21, 2007 2.989 3.033 2.979 3.024 59,205 +0.02(+0.82%)
May 18, 2007 3.033 3.033 2.969 2.999 121,623 -0.04(-1.30%)
May 17, 2007 3.043 3.043 2.969 3.038 144,123 +0.00(+0.16%)
May 16, 2007 2.984 3.033 2.984 3.033 159,334 +0.04(+1.49%)
May 15, 2007 3.004 3.063 2.964 2.989 214,959 -0.01(-0.49%)
May 14, 2007 2.856 3.019 2.851 3.004 171,819 +0.14(+4.83%)
May 11, 2007 2.885 2.885 2.841 2.865 160,753 -0.03(-1.02%)
May 10, 2007 3.038 3.043 2.816 2.895 1,537,355 -0.22(-6.98%)
May 09, 2007 3.053 3.112 3.053 3.112 185,468 +0.06(+1.94%)
May 08, 2007 3.058 3.157 3.028 3.053 227,203 +0.01(+0.32%)
May 07, 2007 2.999 3.063 2.969 3.043 176,185 +0.04(+1.48%)
May 04, 2007 3.001 3.048 2.999 2.999 209,994 -0.00(-0.16%)
May 03, 2007 2.964 3.038 2.964 3.004 207,454 +0.03(+1.00%)
May 02, 2007 2.944 2.989 2.940 2.974 172,688 +0.01(+0.50%)
May 01, 2007 2.954 2.984 2.954 2.959 96,048 +0.01(+0.33%)
Apr 30, 2007 2.959 2.969 2.890 2.949 121,279 +0.00(+0.17%)
Apr 27, 2007 2.964 2.964 2.910 2.944 72,425 -0.02(-0.83%)
Apr 26, 2007 2.964 2.989 2.964 2.969 64,735 +0.00(+0.17%)
Apr 25, 2007 2.964 3.009 2.954 2.964 72,000 +0.00(+0.17%)
Apr 24, 2007 2.964 2.999 2.954 2.959 71,858 -0.00(-0.17%)
Apr 23, 2007 2.969 3.009 2.964 2.964 72,283 +0.00(+0.00%)
Apr 20, 2007 2.984 3.009 2.964 2.964 158,553 +0.00(+0.00%)
Apr 19, 2007 2.949 2.984 2.940 2.964 172,305 +0.01(+0.50%)
Apr 18, 2007 2.969 2.979 2.930 2.949 126,997 -0.01(-0.50%)
Apr 17, 2007 2.954 2.989 2.944 2.964 161,865 +0.02(+0.84%)
Apr 16, 2007 2.959 2.979 2.935 2.940 309,105 +0.00(+0.17%)
Apr 13, 2007 2.944 2.949 2.915 2.935 308,393 +0.02(+0.68%)
Apr 12, 2007 2.920 2.940 2.905 2.915 369,078 -0.02(-0.67%)
Apr 11, 2007 2.979 2.979 2.920 2.935 417,687 -0.00(-0.17%)
Apr 10, 2007 2.984 3.009 2.910 2.940 368,005 -0.04(-1.33%)
Apr 09, 2007 2.959 2.989 2.856 2.979 786,636 +0.13(+4.69%)
Apr 05, 2007 2.697 2.880 2.697 2.846 658,890 +0.15(+5.49%)
Apr 04, 2007 2.658 2.722 2.618 2.697 163,431 +0.04(+1.49%)
Apr 03, 2007 2.633 2.712 2.623 2.658 145,753 +0.02(+0.94%)
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.