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

Napco Sec Tech Inc (NQ: NSSC )

51.21 -0.62 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 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%)
Jan 01, 2008 2.925 3.088 2.831 3.088 80,138 +0.00(+0.00%)
Dec 31, 2007 2.925 3.088 2.831 3.088 80,138 +0.14(+4.87%)
Dec 28, 2007 3.068 3.088 2.925 2.945 27,720 -0.13(-4.18%)
Dec 27, 2007 3.034 3.083 3.034 3.073 20,685 +0.02(+0.65%)
Dec 26, 2007 2.969 3.053 2.945 3.053 32,201 +0.06(+2.15%)
Dec 24, 2007 2.890 2.989 2.861 2.989 38,087 +0.03(+1.00%)
Dec 21, 2007 2.816 2.959 2.757 2.959 92,956 +0.14(+5.09%)
Dec 20, 2007 2.831 2.871 2.772 2.816 357,787 -0.00(-0.18%)
Dec 19, 2007 2.792 2.826 2.673 2.821 287,650 +0.01(+0.53%)
Dec 18, 2007 2.752 2.821 2.663 2.806 75,930 +0.07(+2.53%)
Dec 17, 2007 2.727 2.767 2.648 2.737 83,827 -0.02(-0.72%)
Dec 14, 2007 2.658 2.856 2.658 2.757 93,555 +0.00(+0.18%)
Dec 13, 2007 2.673 2.762 2.653 2.752 60,215 +0.04(+1.50%)
Dec 12, 2007 2.594 2.717 2.594 2.711 46,321 +0.10(+3.93%)
Dec 11, 2007 2.470 2.658 2.460 2.609 164,004 +0.13(+5.39%)
Dec 10, 2007 2.480 2.490 2.465 2.475 53,393 +0.00(+0.20%)
Dec 07, 2007 2.470 2.505 2.470 2.470 33,395 -0.01(-0.40%)
Dec 06, 2007 2.470 2.500 2.470 2.480 100,129 +0.01(+0.40%)
Dec 05, 2007 2.460 2.490 2.460 2.470 68,014 -0.00(-0.20%)
Dec 04, 2007 2.426 2.525 2.406 2.475 623,000 +0.04(+1.83%)
Dec 03, 2007 2.480 2.559 2.426 2.431 85,519 -0.06(-2.38%)
Nov 30, 2007 2.362 2.520 2.362 2.490 191,298 +0.03(+1.41%)
Nov 29, 2007 2.460 2.525 2.451 2.456 281,424 -0.02(-1.00%)
Nov 28, 2007 2.391 2.510 2.391 2.480 106,664 +0.09(+3.94%)
Nov 27, 2007 2.525 2.614 2.332 2.386 191,293 -0.19(-7.47%)
Nov 26, 2007 2.510 2.633 2.495 2.579 70,119 +0.06(+2.35%)
Nov 23, 2007 2.530 2.628 2.520 2.520 54,040 -0.01(-0.58%)
Nov 21, 2007 2.520 2.569 2.520 2.535 49,537 +0.01(+0.39%)
Nov 20, 2007 2.643 2.643 2.515 2.525 112,433 -0.06(-2.34%)
Nov 19, 2007 2.609 2.624 2.559 2.585 70,313 -0.03(-1.09%)
Nov 16, 2007 2.569 2.653 2.569 2.614 100,390 +0.01(+0.38%)
Nov 15, 2007 2.609 2.628 2.584 2.604 91,978 +0.00(+0.00%)
Nov 14, 2007 2.633 2.643 2.584 2.604 108,998 -0.02(-0.94%)
Nov 13, 2007 2.584 2.722 2.584 2.628 267,580 +0.02(+0.95%)
Nov 12, 2007 2.668 2.703 2.584 2.604 403,613 -0.08(-2.95%)
Nov 09, 2007 2.638 2.717 2.619 2.683 79,854 +0.01(+0.56%)
Nov 08, 2007 2.688 2.717 2.663 2.668 70,088 -0.02(-0.92%)
Nov 07, 2007 2.683 2.703 2.668 2.693 51,966 -0.01(-0.55%)
Nov 06, 2007 2.658 2.708 2.609 2.708 46,645 +0.00(+0.00%)
Nov 05, 2007 2.668 2.717 2.668 2.708 74,608 +0.03(+1.11%)
Nov 02, 2007 2.792 2.816 2.668 2.678 165,923 -0.11(-4.07%)
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.