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

Napco Sec Tech Inc (NQ: NSSC )

51.67 +0.46 (+0.89%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 7, 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 (%)
Aug 29, 2008 2.055 2.179 2.031 2.031 48,807 -0.08(-3.97%)
Aug 28, 2008 2.065 2.124 2.065 2.115 8,058 +0.02(+1.18%)
Aug 27, 2008 2.055 2.164 2.055 2.090 19,799 +0.06(+3.17%)
Aug 26, 2008 2.154 2.169 2.026 2.026 24,105 -0.12(-5.75%)
Aug 25, 2008 2.164 2.169 2.139 2.149 13,221 +0.00(+0.00%)
Aug 22, 2008 2.149 2.159 2.139 2.149 30,813 +0.00(+0.00%)
Aug 21, 2008 2.198 2.203 2.134 2.149 46,230 -0.01(-0.68%)
Aug 20, 2008 2.119 2.179 2.119 2.164 29,540 -0.02(-0.90%)
Aug 19, 2008 2.189 2.189 2.174 2.184 7,894 +0.00(+0.23%)
Aug 18, 2008 2.149 2.179 2.001 2.179 51,536 +0.08(+3.76%)
Aug 15, 2008 2.030 2.115 2.030 2.100 16,051 +0.03(+1.67%)
Aug 14, 2008 2.031 2.080 2.016 2.065 52,930 -0.04(-1.88%)
Aug 13, 2008 2.095 2.134 2.090 2.105 11,335 -0.02(-1.16%)
Aug 12, 2008 2.100 2.129 2.075 2.129 24,667 +0.09(+4.61%)
Aug 11, 2008 2.105 2.134 2.001 2.035 51,317 -0.10(-4.85%)
Aug 08, 2008 2.148 2.174 2.085 2.139 41,077 -0.01(-0.69%)
Aug 07, 2008 2.179 2.213 2.124 2.154 52,297 -0.03(-1.58%)
Aug 06, 2008 2.198 2.223 2.174 2.189 25,868 +0.00(+0.00%)
Aug 05, 2008 2.174 2.198 2.174 2.189 37,415 +0.04(+1.84%)
Aug 04, 2008 2.164 2.164 2.124 2.149 29,359 +0.02(+0.93%)
Aug 01, 2008 2.124 2.194 2.124 2.129 13,197 -0.05(-2.27%)
Jul 31, 2008 2.159 2.198 2.159 2.179 109,859 -0.02(-0.90%)
Jul 30, 2008 2.040 2.218 2.040 2.198 26,675 +0.02(+1.14%)
Jul 29, 2008 2.174 2.218 2.139 2.174 77,274 +0.07(+3.29%)
Jul 28, 2008 2.154 2.164 2.100 2.105 29,892 -0.04(-2.07%)
Jul 25, 2008 2.119 2.159 2.090 2.149 11,084 +0.03(+1.40%)
Jul 24, 2008 2.124 2.174 2.095 2.119 43,235 -0.03(-1.61%)
Jul 23, 2008 2.213 2.223 2.095 2.154 48,599 -0.04(-1.80%)
Jul 22, 2008 2.139 2.198 2.124 2.194 8,489 +0.07(+3.26%)
Jul 21, 2008 2.124 2.134 2.124 2.124 26,872 +0.00(+0.00%)
Jul 18, 2008 2.126 2.139 2.119 2.124 12,865 +0.00(+0.00%)
Jul 17, 2008 2.129 2.159 2.119 2.124 42,575 +0.00(+0.00%)
Jul 16, 2008 2.139 2.169 2.124 2.124 20,028 -0.00(-0.00%)
Jul 15, 2008 2.144 2.174 2.124 2.124 17,205 -0.05(-2.27%)
Jul 14, 2008 2.203 2.223 2.166 2.174 64,966 -0.06(-2.66%)
Jul 11, 2008 2.198 2.233 2.134 2.233 27,568 +0.05(+2.49%)
Jul 10, 2008 2.174 2.198 2.149 2.179 22,311 +0.00(+0.23%)
Jul 09, 2008 2.198 2.198 2.174 2.174 4,479 -0.02(-1.12%)
Jul 08, 2008 2.164 2.198 2.159 2.198 24,080 +0.00(+0.00%)
Jul 07, 2008 2.203 2.222 2.169 2.198 10,806 -0.02(-1.11%)
Jul 04, 2008 2.164 2.223 2.134 2.223 19,204 +0.00(+0.00%)
Jul 03, 2008 2.164 2.223 2.134 2.223 19,204 +0.02(+0.90%)
Jul 02, 2008 2.174 2.243 2.174 2.203 20,174 +0.03(+1.36%)
Jul 01, 2008 2.170 2.223 2.170 2.174 15,778 -0.06(-2.87%)
Jun 30, 2008 2.174 2.278 2.159 2.238 61,960 +0.04(+1.80%)
Jun 27, 2008 2.174 2.198 2.134 2.198 50,540 +0.00(+0.00%)
Jun 26, 2008 2.179 2.273 2.134 2.198 45,190 -0.03(-1.33%)
Jun 25, 2008 2.223 2.243 2.203 2.228 98,080 +0.00(+0.22%)
Jun 24, 2008 2.189 2.268 2.189 2.223 35,019 +0.00(+0.00%)
Jun 23, 2008 2.287 2.287 2.218 2.223 38,019 -0.02(-1.10%)
Jun 20, 2008 2.223 2.273 2.194 2.248 23,151 -0.03(-1.30%)
Jun 19, 2008 2.223 2.278 2.159 2.278 131,460 +0.05(+2.44%)
Jun 18, 2008 2.292 2.292 2.139 2.223 40,308 -0.05(-2.17%)
Jun 17, 2008 2.203 2.322 2.139 2.273 43,723 +0.03(+1.32%)
Jun 16, 2008 2.268 2.307 2.243 2.243 86,004 -0.05(-2.37%)
Jun 13, 2008 2.297 2.312 2.292 2.297 30,058 -0.00(-0.21%)
Jun 12, 2008 2.238 2.322 2.238 2.302 68,858 +0.03(+1.30%)
Jun 11, 2008 2.302 2.302 2.273 2.273 60,237 -0.01(-0.65%)
Jun 10, 2008 2.273 2.302 2.230 2.287 81,531 +0.02(+0.87%)
Jun 09, 2008 2.273 2.278 2.248 2.268 23,591 -0.00(-0.22%)
Jun 06, 2008 2.273 2.282 2.233 2.273 83,509 -0.00(-0.22%)
Jun 05, 2008 2.149 2.282 2.149 2.278 34,928 +0.05(+2.44%)
Jun 04, 2008 2.223 2.248 2.218 2.223 123,097 +0.02(+1.12%)
Jun 03, 2008 2.297 2.297 2.184 2.198 36,413 -0.12(-5.32%)
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.