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

Napco Sec Tech Inc (NQ: NSSC )

44.45 -1.29 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2007 3.292 3.411 3.223 3.297 126,802 +0.09(+2.94%)
Jul 30, 2007 3.143 3.203 3.143 3.203 53,282 +0.04(+1.41%)
Jul 27, 2007 3.198 3.213 3.143 3.158 103,640 -0.06(-1.85%)
Jul 26, 2007 3.292 3.297 3.218 3.218 103,424 -0.07(-2.11%)
Jul 25, 2007 3.391 3.396 3.267 3.287 142,009 -0.10(-2.92%)
Jul 24, 2007 3.391 3.431 3.366 3.386 107,626 -0.00(-0.15%)
Jul 23, 2007 3.376 3.431 3.366 3.391 175,360 +0.04(+1.33%)
Jul 20, 2007 3.411 3.411 3.312 3.346 84,722 -0.05(-1.60%)
Jul 19, 2007 3.381 3.426 3.361 3.401 98,758 +0.05(+1.63%)
Jul 18, 2007 3.431 3.436 3.292 3.346 149,178 -0.09(-2.59%)
Jul 17, 2007 3.431 3.460 3.426 3.436 197,200 +0.03(+0.87%)
Jul 16, 2007 3.411 3.436 3.351 3.406 173,111 +0.09(+2.84%)
Jul 13, 2007 3.267 3.317 3.267 3.312 90,683 +0.04(+1.36%)
Jul 12, 2007 3.198 3.292 3.193 3.267 151,562 +0.07(+2.17%)
Jul 11, 2007 3.124 3.198 3.104 3.198 72,034 +0.06(+2.05%)
Jul 10, 2007 3.134 3.153 3.084 3.134 34,997 -0.00(-0.16%)
Jul 09, 2007 3.094 3.163 3.094 3.139 121,372 -0.01(-0.31%)
Jul 06, 2007 3.168 3.168 3.094 3.148 63,766 +0.00(+0.16%)
Jul 05, 2007 3.099 3.143 3.099 3.143 40,148 +0.03(+0.95%)
Jul 03, 2007 3.104 3.143 3.104 3.114 33,047 +0.00(+0.00%)
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.