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

Napco Sec Tech Inc (NQ: NSSC )

49.27 -0.12 (-0.24%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 4, 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 0.9486 1.008 0.9486 1.008 21,866 +0.02(+2.51%)
Oct 30, 2008 0.9930 0.9980 0.9041 0.9831 5,679 -0.02(-2.45%)
Oct 29, 2008 0.9288 1.062 0.8646 1.008 45,992 -0.00(-0.49%)
Oct 28, 2008 1.067 1.067 0.9881 1.013 6,471 -0.02(-1.91%)
Oct 27, 2008 0.9090 1.042 0.8547 1.033 18,559 +0.10(+11.17%)
Oct 24, 2008 0.9288 0.9387 0.9239 0.9288 60,790 -0.02(-2.08%)
Oct 23, 2008 0.9387 0.9683 0.9387 0.9486 36,075 +0.05(+5.49%)
Oct 22, 2008 0.9140 0.9881 0.8893 0.8992 19,026 -0.02(-2.26%)
Oct 21, 2008 0.9288 0.9881 0.9199 0.9199 8,802 -0.05(-5.00%)
Oct 20, 2008 0.9881 0.9881 0.8794 0.9683 15,788 -0.02(-2.00%)
Oct 17, 2008 0.8745 0.9881 0.8399 0.9881 19,320 +0.00(+0.00%)
Oct 16, 2008 0.9880 0.9881 0.8399 0.9881 14,962 -0.02(-2.44%)
Oct 15, 2008 1.018 1.042 0.8547 1.013 39,146 -0.02(-1.54%)
Oct 14, 2008 1.062 1.087 1.018 1.029 49,386 -0.06(-5.36%)
Oct 13, 2008 1.082 1.087 1.018 1.087 29,667 +0.05(+4.76%)
Oct 10, 2008 0.9930 1.087 0.8843 1.037 35,986 -0.00(-0.47%)
Oct 09, 2008 1.087 1.087 0.8448 1.042 44,554 -0.00(-0.47%)
Oct 08, 2008 1.082 1.257 1.037 1.047 19,716 -0.00(-0.00%)
Oct 07, 2008 1.037 1.359 0.9782 1.047 22,099 +0.06(+6.01%)
Oct 06, 2008 1.112 1.161 0.9140 0.9881 25,601 -0.21(-17.36%)
Oct 03, 2008 1.413 1.413 1.186 1.196 22,753 -0.15(-11.36%)
Oct 02, 2008 1.220 1.349 1.220 1.349 20,119 +0.13(+10.98%)
Oct 01, 2008 1.433 1.433 1.210 1.215 32,047 -0.23(-16.04%)
Sep 30, 2008 1.462 1.482 1.210 1.448 63,648 +0.03(+2.45%)
Sep 29, 2008 1.591 1.625 0.0049 1.413 165,421 -0.19(-12.00%)
Sep 26, 2008 1.576 1.630 1.566 1.606 39,257 -0.00(-0.31%)
Sep 25, 2008 1.601 1.630 1.561 1.611 8,723 -0.02(-1.21%)
Sep 24, 2008 1.606 1.655 1.579 1.630 39,966 +0.01(+0.61%)
Sep 23, 2008 1.586 1.729 1.556 1.620 32,630 -0.01(-0.61%)
Sep 22, 2008 1.680 1.690 1.620 1.630 12,739 -0.05(-3.23%)
Sep 19, 2008 1.685 1.774 1.649 1.685 24,811 -0.09(-5.28%)
Sep 18, 2008 1.828 1.828 1.779 1.779 36,387 -0.05(-2.70%)
Sep 17, 2008 1.813 1.927 1.813 1.828 40,599 -0.02(-1.33%)
Sep 16, 2008 1.887 1.991 1.808 1.853 130,173 -0.11(-5.78%)
Sep 15, 2008 1.922 1.971 1.902 1.966 12,349 +0.05(+2.84%)
Sep 12, 2008 1.932 1.942 1.779 1.912 72,706 -0.06(-3.25%)
Sep 11, 2008 1.976 2.001 1.963 1.976 32,558 -0.03(-1.60%)
Sep 10, 2008 2.011 2.026 1.981 2.008 61,776 -0.02(-0.85%)
Sep 09, 2008 2.090 2.100 2.016 2.026 36,863 -0.05(-2.61%)
Sep 08, 2008 2.149 2.149 2.035 2.080 17,405 -0.00(-0.24%)
Sep 05, 2008 2.055 2.144 2.026 2.085 47,769 -0.06(-2.77%)
Sep 04, 2008 2.159 2.189 2.115 2.144 37,446 +0.02(+0.93%)
Sep 03, 2008 2.144 2.149 2.100 2.124 32,460 +0.02(+1.18%)
Sep 02, 2008 2.075 2.110 2.066 2.100 18,484 +0.07(+3.41%)
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%)
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.