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

Napco Sec Tech Inc (NQ: NSSC )

50.07 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 30, 2010 0.9486 0.9634 0.8547 0.8547 18,749 -0.08(-8.47%)
Jul 29, 2010 0.9486 0.9535 0.9288 0.9337 3,643 -0.05(-5.50%)
Jul 28, 2010 0.9881 0.9881 0.9881 0.9881 607 -0.00(-0.50%)
Jul 27, 2010 1.003 1.077 0.9288 0.9930 73,180 +0.01(+1.52%)
Jul 26, 2010 0.8843 0.9881 0.8646 0.9782 13,668 +0.09(+10.61%)
Jul 23, 2010 0.8498 0.8893 0.8352 0.8843 37,134 +0.05(+5.91%)
Jul 22, 2010 0.8399 0.8745 0.8350 0.8350 6,679 +0.01(+1.81%)
Jul 21, 2010 0.8399 0.8547 0.8102 0.8201 65,209 -0.04(-4.60%)
Jul 20, 2010 0.8498 0.8843 0.8498 0.8596 1,619 +0.01(+1.16%)
Jul 19, 2010 0.8596 0.8646 0.8399 0.8498 5,019 +0.01(+1.78%)
Jul 16, 2010 0.8843 0.8843 0.8349 0.8349 9,395 -0.05(-5.53%)
Jul 15, 2010 0.8399 0.8893 0.8349 0.8838 51,574 +0.04(+5.24%)
Jul 14, 2010 0.8448 0.8448 0.8349 0.8399 28,710 -0.02(-2.86%)
Jul 13, 2010 0.8448 0.8893 0.8399 0.8646 10,412 -0.00(-0.23%)
Jul 12, 2010 0.8993 0.8993 0.8399 0.8665 17,753 -0.04(-4.41%)
Jul 09, 2010 0.8794 0.9090 0.8745 0.9066 5,815 +0.04(+4.26%)
Jul 08, 2010 0.9322 0.9322 0.8695 0.8695 5,869 -0.04(-4.86%)
Jul 07, 2010 0.9140 0.9337 0.8893 0.9140 23,228 +0.00(+0.00%)
Jul 06, 2010 0.9486 0.9486 0.8695 0.9140 25,876 +0.02(+2.55%)
Jul 02, 2010 0.8695 0.9387 0.8646 0.8912 11,665 +0.02(+2.80%)
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.