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 (%)
Jun 30, 2009 0.6176 0.6176 0.5830 0.5830 14,645 -0.03(-4.84%)
Jun 29, 2009 0.6028 0.6176 0.5929 0.6126 6,322 -0.00(-0.80%)
Jun 26, 2009 0.6176 0.6176 0.5830 0.6176 29,799 +0.00(+0.00%)
Jun 25, 2009 0.6123 0.6176 0.6077 0.6176 7,840 +0.03(+5.04%)
Jun 24, 2009 0.6028 0.6176 0.5781 0.5879 9,709 -0.01(-2.46%)
Jun 23, 2009 0.6424 0.6424 0.5978 0.6028 10,464 +0.00(+0.33%)
Jun 22, 2009 0.6176 0.6522 0.5781 0.6008 52,933 +0.00(+0.50%)
Jun 19, 2009 0.6176 0.6522 0.5929 0.5978 6,745 -0.00(-0.82%)
Jun 18, 2009 0.6175 0.6176 0.6028 0.6028 4,268 -0.01(-1.61%)
Jun 17, 2009 0.6275 0.6620 0.6126 0.6126 70,625 +0.00(+0.00%)
Jun 16, 2009 0.6126 0.6423 0.6126 0.6126 104,296 -0.00(-0.80%)
Jun 15, 2009 0.6275 0.6275 0.6126 0.6176 22,885 -0.04(-6.02%)
Jun 12, 2009 0.6769 0.6769 0.6571 0.6571 34,391 -0.04(-6.34%)
Jun 11, 2009 0.6275 0.7016 0.6275 0.7016 203,527 +0.08(+13.60%)
Jun 10, 2009 0.6818 0.6818 0.6176 0.6176 73,833 -0.09(-12.59%)
Jun 09, 2009 0.6374 0.7065 0.6373 0.7065 99,141 -0.00(-0.69%)
Jun 08, 2009 0.6374 0.7115 0.5963 0.7115 74,491 +0.09(+14.29%)
Jun 05, 2009 0.6077 0.6275 0.5978 0.6225 50,820 -0.02(-3.08%)
Jun 04, 2009 0.6176 0.6423 0.6126 0.6423 44,135 +0.06(+10.17%)
Jun 03, 2009 0.6522 0.6621 0.5682 0.5830 71,815 -0.06(-9.13%)
Jun 02, 2009 0.6423 0.6423 0.6374 0.6416 17,920 -0.01(-0.88%)
Jun 01, 2009 0.6670 0.6670 0.6374 0.6472 43,406 -0.06(-9.03%)
May 29, 2009 0.6126 0.7115 0.5929 0.7115 60,078 +0.09(+15.20%)
May 28, 2009 0.6176 0.6176 0.6126 0.6176 34,094 +0.02(+3.31%)
May 27, 2009 0.5971 0.6225 0.5731 0.5978 64,567 +0.00(+0.00%)
May 26, 2009 0.6176 0.6225 0.5879 0.5978 24,459 -0.00(-0.82%)
May 22, 2009 0.6201 0.6225 0.5978 0.6028 24,670 -0.01(-1.61%)
May 21, 2009 0.6176 0.6176 0.6077 0.6126 3,019 -0.00(-0.80%)
May 20, 2009 0.6176 0.6324 0.6176 0.6176 44,734 -0.02(-3.10%)
May 19, 2009 0.6176 0.6374 0.6176 0.6374 34,446 +0.02(+3.20%)
May 18, 2009 0.6028 0.6275 0.6027 0.6176 46,031 +0.01(+2.46%)
May 15, 2009 0.6225 0.6275 0.6028 0.6028 136,903 -0.03(-5.43%)
May 14, 2009 0.6028 0.6374 0.6028 0.6374 25,943 +0.03(+4.88%)
May 13, 2009 0.6176 0.6176 0.5928 0.6077 42,038 -0.01(-2.38%)
May 12, 2009 0.6670 0.6670 0.5682 0.6225 72,432 -0.03(-5.26%)
May 11, 2009 0.6818 0.7658 0.6028 0.6571 99,955 -0.04(-6.34%)
May 08, 2009 0.8498 0.8498 0.6868 0.7016 37,871 -0.14(-16.96%)
May 07, 2009 0.7806 0.8449 0.7806 0.8449 33,446 +0.06(+8.23%)
May 06, 2009 0.8498 0.8498 0.7609 0.7806 61,440 -0.03(-4.24%)
May 05, 2009 0.8152 0.8449 0.7767 0.8152 38,793 +0.02(+3.13%)
May 04, 2009 0.7372 0.8152 0.7214 0.7905 67,563 +0.05(+6.67%)
May 01, 2009 0.6522 0.7411 0.6483 0.7411 120,952 +0.08(+11.73%)
Apr 30, 2009 0.6423 0.6670 0.6028 0.6633 140,092 +0.04(+5.72%)
Apr 29, 2009 0.5583 0.6423 0.5040 0.6274 123,577 +0.06(+10.43%)
Apr 28, 2009 0.5435 0.5682 0.5188 0.5682 81,196 +0.04(+7.48%)
Apr 27, 2009 0.5781 0.5781 0.5188 0.5287 48,762 -0.04(-6.96%)
Apr 24, 2009 0.5682 0.5682 0.4990 0.5682 62,239 +0.02(+4.55%)
Apr 23, 2009 0.5484 0.5879 0.5287 0.5435 31,835 +0.01(+2.80%)
Apr 22, 2009 0.5188 0.5335 0.4990 0.5287 65,073 +0.01(+1.90%)
Apr 21, 2009 0.5287 0.5435 0.5188 0.5188 78,877 -0.02(-3.67%)
Apr 20, 2009 0.5682 0.5879 0.5336 0.5385 135,391 -0.00(-0.91%)
Apr 17, 2009 0.5583 0.5781 0.5237 0.5435 41,578 +0.01(+1.85%)
Apr 16, 2009 0.5529 0.5529 0.5287 0.5336 47,187 -0.01(-2.70%)
Apr 15, 2009 0.5682 0.5929 0.5435 0.5484 8,081 -0.02(-3.48%)
Apr 14, 2009 0.5682 0.6176 0.5682 0.5682 23,346 -0.02(-4.17%)
Apr 13, 2009 0.5830 0.6077 0.5682 0.5929 49,500 +0.01(+1.69%)
Apr 09, 2009 0.5731 0.5929 0.5434 0.5830 75,754 +0.02(+3.96%)
Apr 08, 2009 0.5342 0.5904 0.5089 0.5608 73,191 +0.03(+6.08%)
Apr 07, 2009 0.5929 0.5929 0.5287 0.5287 45,778 -0.06(-10.83%)
Apr 06, 2009 0.5583 0.6423 0.5583 0.5929 53,720 +0.05(+9.09%)
Apr 03, 2009 0.6423 0.6423 0.5435 0.5435 55,969 -0.14(-20.86%)
Apr 02, 2009 0.5978 0.6868 0.5415 0.6868 66,451 +0.13(+23.01%)
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.