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, 2009 0.8168 1.040 0.8168 0.9158 36,558 +0.10(+12.12%)
Nov 27, 2009 0.7970 0.8836 0.7970 0.8168 20,620 -0.02(-2.37%)
Nov 25, 2009 0.8168 0.8861 0.8069 0.8367 45,891 +0.04(+4.98%)
Nov 24, 2009 0.8366 0.8663 0.7921 0.7970 13,677 -0.02(-3.01%)
Nov 23, 2009 0.8267 0.8409 0.8218 0.8218 19,909 +0.02(+3.11%)
Nov 20, 2009 0.8366 0.8416 0.7970 0.7970 5,151 -0.04(-5.29%)
Nov 19, 2009 0.7921 0.8861 0.7525 0.8416 44,162 +0.03(+3.66%)
Nov 18, 2009 0.7624 0.8663 0.7426 0.8119 65,027 -0.01(-1.20%)
Nov 17, 2009 0.7871 0.8861 0.7525 0.8218 37,677 +0.02(+2.47%)
Nov 16, 2009 0.7624 0.8317 0.7079 0.8020 69,095 -0.02(-2.99%)
Nov 13, 2009 0.8861 0.8663 0.7953 0.8267 15,558 -0.06(-6.70%)
Nov 12, 2009 0.8416 0.8861 0.8416 0.8861 10,564 +0.03(+3.74%)
Nov 11, 2009 0.9208 0.9317 0.8465 0.8542 17,194 -0.04(-4.14%)
Nov 10, 2009 0.9653 0.9653 0.8663 0.8911 19,436 -0.05(-5.26%)
Nov 09, 2009 0.9406 0.9703 0.9109 0.9406 97,558 +0.01(+1.06%)
Nov 06, 2009 0.9208 0.9653 0.9158 0.9307 11,312 +0.02(+2.73%)
Nov 05, 2009 0.8893 0.9059 0.8893 0.9059 3,244 +0.02(+2.23%)
Nov 04, 2009 0.9059 1.416 0.8762 0.8861 16,822 -0.05(-5.79%)
Nov 03, 2009 0.9604 0.9851 0.8861 0.9406 45,715 -0.00(-0.50%)
Nov 02, 2009 1.010 1.010 0.9406 0.9453 28,209 -0.01(-0.54%)
Oct 30, 2009 1.005 1.015 0.9505 0.9505 39,122 -0.05(-5.42%)
Oct 29, 2009 0.9950 1.010 0.9653 1.005 16,273 +0.04(+4.10%)
Oct 28, 2009 1.0000 1.010 0.9406 0.9653 25,385 -0.04(-3.56%)
Oct 27, 2009 0.9702 1.010 0.9653 1.001 42,833 +0.05(+5.31%)
Oct 26, 2009 1.010 1.010 0.9505 0.9505 91,089 -0.06(-5.88%)
Oct 23, 2009 0.9950 1.030 0.9653 1.010 138,530 +0.10(+10.86%)
Oct 22, 2009 0.8168 0.9356 0.8168 0.9109 111,401 +0.10(+12.89%)
Oct 21, 2009 0.8069 0.8168 0.7871 0.8069 18,786 +0.01(+1.12%)
Oct 20, 2009 0.8019 0.8069 0.7475 0.7980 14,447 +0.01(+0.74%)
Oct 19, 2009 0.7327 0.8069 0.7327 0.7921 95,925 +0.05(+7.39%)
Oct 16, 2009 0.7327 0.7525 0.7277 0.7376 19,491 -0.02(-2.30%)
Oct 15, 2009 0.7475 0.7574 0.7129 0.7549 37,037 +0.01(+0.99%)
Oct 14, 2009 0.7475 0.7569 0.7426 0.7475 9,342 -0.01(-1.31%)
Oct 13, 2009 0.7574 0.7624 0.7574 0.7574 6,666 +0.00(+0.00%)
Oct 12, 2009 0.7525 0.7624 0.7475 0.7574 7,657 +0.02(+2.68%)
Oct 09, 2009 0.7426 0.7673 0.7178 0.7376 12,887 -0.00(-0.01%)
Oct 08, 2009 0.7475 0.7817 0.7178 0.7377 26,290 +0.01(+0.68%)
Oct 07, 2009 0.7376 0.7376 0.6832 0.7327 27,585 +0.01(+1.72%)
Oct 06, 2009 0.7376 0.7673 0.7079 0.7203 92,425 -0.01(-1.69%)
Oct 05, 2009 0.6931 0.7327 0.6683 0.7327 120,225 +0.03(+3.86%)
Oct 02, 2009 0.6435 0.7327 0.6435 0.7054 41,639 +0.05(+7.95%)
Oct 01, 2009 0.6634 0.7327 0.6435 0.6535 91,908 -0.00(-0.75%)
Sep 30, 2009 0.7030 0.7133 0.6535 0.6584 34,849 -0.03(-4.32%)
Sep 29, 2009 0.7673 0.7673 0.6435 0.6881 188,512 -0.10(-12.58%)
Sep 28, 2009 0.7921 0.7921 0.6931 0.7871 45,337 +0.02(+3.25%)
Sep 25, 2009 0.7673 0.7673 0.6980 0.7624 33,989 -0.00(-0.65%)
Sep 24, 2009 0.7673 0.7673 0.6931 0.7673 54,167 +0.00(+0.00%)
Sep 23, 2009 0.7426 0.7673 0.7079 0.7673 52,187 +0.02(+3.33%)
Sep 22, 2009 0.7326 0.7426 0.7143 0.7426 15,467 +0.01(+2.04%)
Sep 21, 2009 0.7178 0.7277 0.7079 0.7277 4,357 +0.00(+0.00%)
Sep 18, 2009 0.7426 0.7426 0.6435 0.7277 162,662 -0.01(-1.34%)
Sep 17, 2009 0.7327 0.7376 0.7030 0.7376 76,466 +0.01(+2.05%)
Sep 16, 2009 0.7030 0.7376 0.6931 0.7228 25,836 -0.01(-2.01%)
Sep 15, 2009 0.7079 0.7426 0.6881 0.7376 61,546 +0.02(+2.76%)
Sep 14, 2009 0.7228 0.7426 0.7146 0.7178 87,086 +0.03(+4.32%)
Sep 11, 2009 0.7426 0.7426 0.6881 0.6881 51,408 -0.04(-5.44%)
Sep 10, 2009 0.7228 0.7822 0.7228 0.7277 42,822 -0.01(-2.00%)
Sep 09, 2009 0.7030 0.7426 0.6881 0.7426 99,883 +0.04(+5.63%)
Sep 08, 2009 0.6832 0.8416 0.6700 0.7030 45,861 +0.02(+2.90%)
Sep 04, 2009 0.6782 0.6881 0.6594 0.6832 32,472 +0.03(+5.34%)
Sep 03, 2009 0.6435 0.6882 0.6435 0.6485 47,757 +0.02(+3.97%)
Sep 02, 2009 0.6832 0.6980 0.6237 0.6237 45,644 -0.05(-8.03%)
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.