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 (%)
Feb 29, 2008 2.589 2.717 2.529 2.717 40,767 +0.17(+6.59%)
Feb 28, 2008 2.628 2.673 2.549 2.549 91,676 -0.15(-5.67%)
Feb 27, 2008 2.663 2.712 2.653 2.702 74,744 +0.02(+0.74%)
Feb 26, 2008 2.648 2.693 2.621 2.683 22,736 -0.00(-0.18%)
Feb 25, 2008 2.633 2.693 2.623 2.688 43,870 -0.00(-0.18%)
Feb 22, 2008 2.663 2.717 2.618 2.693 75,003 -0.02(-0.91%)
Feb 21, 2008 2.707 2.717 2.688 2.717 28,353 +0.00(+0.00%)
Feb 20, 2008 2.697 2.717 2.697 2.717 80,130 +0.00(+0.00%)
Feb 19, 2008 2.712 2.717 2.668 2.717 183,249 +0.00(+0.00%)
Feb 18, 2008 2.702 2.717 2.702 2.717 174,738 +0.00(+0.00%)
Feb 15, 2008 2.702 2.717 2.702 2.717 174,738 +0.04(+1.66%)
Feb 14, 2008 2.702 2.722 2.638 2.673 138,998 -0.03(-1.28%)
Feb 13, 2008 2.742 2.742 2.707 2.707 117,077 -0.01(-0.36%)
Feb 12, 2008 2.816 2.816 2.697 2.717 259,326 -0.09(-3.17%)
Feb 11, 2008 2.717 2.821 2.529 2.806 166,150 +0.11(+3.93%)
Feb 08, 2008 2.836 2.836 2.683 2.700 21,963 +0.05(+1.77%)
Feb 07, 2008 2.712 2.880 2.623 2.653 78,479 -0.06(-2.19%)
Feb 06, 2008 2.752 2.806 2.525 2.712 76,270 -0.07(-2.49%)
Feb 05, 2008 2.900 2.920 2.777 2.781 23,068 -0.14(-4.74%)
Feb 04, 2008 2.959 2.974 2.767 2.920 31,535 -0.05(-1.66%)
Feb 01, 2008 2.974 3.014 2.964 2.969 49,595 +0.04(+1.52%)
Jan 31, 2008 2.910 3.004 2.890 2.925 59,968 -0.04(-1.33%)
Jan 30, 2008 2.959 3.137 2.944 2.964 84,638 +0.01(+0.33%)
Jan 29, 2008 2.925 2.964 2.925 2.954 45,083 -0.00(-0.17%)
Jan 28, 2008 2.910 2.964 2.885 2.959 41,330 +0.03(+1.18%)
Jan 25, 2008 2.944 2.969 2.905 2.925 99,028 -0.01(-0.50%)
Jan 24, 2008 3.063 3.063 2.915 2.940 96,479 -0.25(-7.75%)
Jan 23, 2008 2.935 3.187 2.885 3.187 115,538 +0.22(+7.32%)
Jan 22, 2008 2.865 2.989 2.549 2.969 78,653 -0.01(-0.50%)
Jan 21, 2008 2.959 2.989 2.885 2.984 115,652 +0.00(+0.00%)
Jan 18, 2008 2.959 2.989 2.885 2.984 115,652 +0.01(+0.33%)
Jan 17, 2008 2.861 2.989 2.841 2.974 29,400 +0.00(+0.00%)
Jan 16, 2008 2.964 2.989 2.841 2.974 139,974 +0.01(+0.33%)
Jan 15, 2008 2.925 2.984 2.915 2.964 43,593 +0.01(+0.33%)
Jan 14, 2008 2.767 2.969 2.767 2.954 31,940 +0.18(+6.41%)
Jan 11, 2008 2.940 2.984 2.727 2.777 60,270 -0.18(-6.18%)
Jan 10, 2008 2.722 3.019 2.717 2.959 25,497 +0.10(+3.45%)
Jan 09, 2008 2.890 2.935 2.732 2.861 65,233 -0.04(-1.53%)
Jan 08, 2008 2.994 3.028 2.811 2.905 43,206 -0.10(-3.29%)
Jan 07, 2008 2.618 3.028 2.618 3.004 44,573 +0.37(+14.07%)
Jan 04, 2008 2.944 2.944 2.584 2.633 90,966 -0.31(-10.42%)
Jan 03, 2008 3.122 3.122 2.910 2.940 32,335 -0.17(-5.56%)
Jan 02, 2008 3.058 3.122 3.033 3.112 68,150 +0.02(+0.80%)
Jan 01, 2008 2.925 3.088 2.830 3.088 80,143 +0.00(+0.00%)
Dec 31, 2007 2.925 3.088 2.830 3.088 80,143 +0.14(+4.87%)
Dec 28, 2007 3.068 3.088 2.925 2.944 27,722 -0.13(-4.18%)
Dec 27, 2007 3.033 3.083 3.033 3.073 20,686 +0.02(+0.65%)
Dec 26, 2007 2.969 3.053 2.945 3.053 32,203 +0.06(+2.15%)
Dec 24, 2007 2.890 2.989 2.861 2.989 38,089 +0.03(+1.00%)
Dec 21, 2007 2.816 2.959 2.757 2.959 92,961 +0.14(+5.09%)
Dec 20, 2007 2.831 2.870 2.772 2.816 357,810 -0.00(-0.18%)
Dec 19, 2007 2.791 2.826 2.673 2.821 287,668 +0.01(+0.53%)
Dec 18, 2007 2.752 2.821 2.663 2.806 75,934 +0.07(+2.53%)
Dec 17, 2007 2.727 2.767 2.648 2.737 83,833 -0.02(-0.72%)
Dec 14, 2007 2.658 2.856 2.658 2.757 93,561 +0.00(+0.18%)
Dec 13, 2007 2.673 2.762 2.653 2.752 60,219 +0.04(+1.50%)
Dec 12, 2007 2.594 2.717 2.594 2.711 46,324 +0.10(+3.93%)
Dec 11, 2007 2.470 2.658 2.460 2.609 164,014 +0.13(+5.39%)
Dec 10, 2007 2.480 2.490 2.465 2.475 53,396 +0.00(+0.20%)
Dec 07, 2007 2.470 2.505 2.470 2.470 33,398 -0.01(-0.40%)
Dec 06, 2007 2.470 2.500 2.470 2.480 100,135 +0.01(+0.40%)
Dec 05, 2007 2.460 2.490 2.460 2.470 68,018 -0.00(-0.20%)
Dec 04, 2007 2.426 2.525 2.406 2.475 623,039 +0.04(+1.83%)
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.