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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2007 2.366 2.525 2.366 2.495 190,912 +0.03(+1.41%)
Nov 29, 2007 2.465 2.530 2.456 2.460 280,857 -0.02(-1.00%)
Nov 28, 2007 2.396 2.515 2.396 2.485 106,449 +0.09(+3.94%)
Nov 27, 2007 2.530 2.619 2.337 2.391 190,908 -0.19(-7.47%)
Nov 26, 2007 2.515 2.639 2.500 2.584 69,978 +0.06(+2.35%)
Nov 23, 2007 2.535 2.634 2.525 2.525 53,931 -0.01(-0.58%)
Nov 21, 2007 2.525 2.574 2.525 2.540 49,437 +0.01(+0.39%)
Nov 20, 2007 2.649 2.649 2.520 2.530 112,206 -0.06(-2.34%)
Nov 19, 2007 2.614 2.629 2.564 2.590 70,172 -0.03(-1.09%)
Nov 16, 2007 2.574 2.659 2.574 2.619 100,188 +0.01(+0.38%)
Nov 15, 2007 2.614 2.634 2.589 2.609 91,793 +0.00(+0.00%)
Nov 14, 2007 2.639 2.649 2.589 2.609 108,778 -0.02(-0.94%)
Nov 13, 2007 2.589 2.728 2.589 2.634 267,041 +0.02(+0.95%)
Nov 12, 2007 2.673 2.708 2.589 2.609 402,800 -0.08(-2.95%)
Nov 09, 2007 2.644 2.723 2.624 2.688 79,693 +0.01(+0.56%)
Nov 08, 2007 2.693 2.723 2.668 2.673 69,947 -0.02(-0.92%)
Nov 07, 2007 2.688 2.708 2.673 2.698 51,861 -0.01(-0.55%)
Nov 06, 2007 2.663 2.713 2.614 2.713 46,551 +0.00(+0.00%)
Nov 05, 2007 2.673 2.723 2.673 2.713 74,458 +0.03(+1.11%)
Nov 02, 2007 2.797 2.822 2.673 2.683 165,589 -0.11(-4.07%)
Nov 01, 2007 2.787 2.866 2.748 2.797 45,139 +0.00(+0.00%)
Oct 31, 2007 2.866 2.871 2.792 2.797 73,763 -0.04(-1.40%)
Oct 30, 2007 2.896 2.896 2.772 2.837 106,011 -0.06(-2.05%)
Oct 29, 2007 2.797 2.901 2.797 2.896 71,721 +0.02(+0.69%)
Oct 26, 2007 2.911 2.911 2.802 2.876 57,371 -0.03(-1.02%)
Oct 25, 2007 2.886 2.916 2.881 2.906 43,656 +0.00(+0.00%)
Oct 24, 2007 2.891 2.916 2.852 2.906 37,877 +0.01(+0.34%)
Oct 23, 2007 2.891 2.916 2.881 2.896 58,072 +0.00(+0.17%)
Oct 22, 2007 2.852 2.891 2.837 2.891 63,829 +0.03(+1.04%)
Oct 19, 2007 2.837 2.896 2.837 2.861 28,341 +0.00(+0.17%)
Oct 18, 2007 2.837 2.916 2.738 2.857 70,634 -0.01(-0.52%)
Oct 17, 2007 2.921 2.946 2.777 2.871 46,094 -0.05(-1.70%)
Oct 16, 2007 2.926 2.961 2.876 2.921 33,150 -0.03(-1.01%)
Oct 15, 2007 2.832 2.956 2.822 2.951 110,956 +0.12(+4.20%)
Oct 12, 2007 2.822 2.847 2.792 2.832 102,702 +0.02(+0.70%)
Oct 11, 2007 2.708 2.832 2.639 2.812 104,112 +0.10(+3.84%)
Oct 10, 2007 2.649 2.713 2.649 2.708 37,342 +0.06(+2.24%)
Oct 09, 2007 2.678 2.713 2.604 2.649 60,403 -0.02(-0.93%)
Oct 08, 2007 2.683 2.698 2.634 2.673 45,686 -0.02(-0.92%)
Oct 05, 2007 2.703 2.713 2.683 2.698 45,213 +0.00(+0.00%)
Oct 04, 2007 2.634 2.713 2.609 2.698 50,580 +0.04(+1.68%)
Oct 03, 2007 2.644 2.713 2.639 2.654 52,534 -0.02(-0.74%)
Oct 02, 2007 2.698 2.703 2.639 2.673 67,901 -0.03(-1.28%)
Oct 01, 2007 2.748 2.748 2.688 2.708 42,167 -0.05(-1.80%)
Sep 28, 2007 2.723 2.807 2.500 2.758 45,044 -0.01(-0.54%)
Sep 27, 2007 2.733 2.772 2.718 2.772 37,059 +0.03(+1.27%)
Sep 26, 2007 2.659 2.748 2.500 2.738 72,010 +0.09(+3.36%)
Sep 25, 2007 2.629 2.673 2.604 2.649 86,064 -0.00(-0.19%)
Sep 24, 2007 2.649 2.663 2.639 2.654 173,050 -0.02(-0.92%)
Sep 21, 2007 2.703 2.703 2.649 2.678 142,860 -0.03(-1.10%)
Sep 20, 2007 2.713 2.772 2.708 2.708 107,762 -0.02(-0.91%)
Sep 19, 2007 2.659 2.842 2.659 2.733 151,520 +0.04(+1.66%)
Sep 18, 2007 2.723 2.762 2.574 2.688 339,514 -0.03(-1.27%)
Sep 17, 2007 2.772 2.866 2.708 2.723 529,289 -0.32(-10.57%)
Sep 14, 2007 2.946 3.114 2.946 3.045 45,892 +0.05(+1.82%)
Sep 13, 2007 2.896 3.094 2.896 2.990 49,067 +0.12(+4.14%)
Sep 12, 2007 2.866 2.970 2.866 2.871 52,548 -0.01(-0.51%)
Sep 11, 2007 2.985 3.084 2.802 2.886 66,202 -0.12(-3.95%)
Sep 10, 2007 2.970 3.050 2.807 3.005 89,617 +0.02(+0.66%)
Sep 07, 2007 3.188 3.188 2.857 2.985 82,059 -0.26(-7.94%)
Sep 06, 2007 3.139 3.243 3.109 3.243 31,844 +0.05(+1.55%)
Sep 05, 2007 3.144 3.208 3.104 3.193 29,450 +0.01(+0.31%)
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.