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 UNCHANGED
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, 2008 2.163 2.203 2.163 2.183 109,631 -0.02(-0.90%)
Jul 30, 2008 2.045 2.223 2.045 2.203 26,620 +0.02(+1.14%)
Jul 29, 2008 2.178 2.223 2.144 2.178 77,114 +0.07(+3.29%)
Jul 28, 2008 2.159 2.168 2.104 2.109 29,830 -0.04(-2.07%)
Jul 25, 2008 2.124 2.163 2.094 2.154 11,061 +0.03(+1.40%)
Jul 24, 2008 2.129 2.178 2.099 2.124 43,145 -0.03(-1.61%)
Jul 23, 2008 2.218 2.228 2.099 2.159 48,498 -0.04(-1.80%)
Jul 22, 2008 2.144 2.203 2.129 2.198 8,471 +0.07(+3.26%)
Jul 21, 2008 2.129 2.139 2.129 2.129 26,816 +0.00(+0.00%)
Jul 18, 2008 2.130 2.144 2.124 2.129 12,838 +0.00(+0.00%)
Jul 17, 2008 2.134 2.163 2.124 2.129 42,486 +0.00(+0.00%)
Jul 16, 2008 2.144 2.173 2.129 2.129 19,987 -0.00(-0.00%)
Jul 15, 2008 2.149 2.178 2.129 2.129 17,169 -0.05(-2.27%)
Jul 14, 2008 2.208 2.228 2.171 2.178 64,831 -0.06(-2.65%)
Jul 11, 2008 2.203 2.238 2.139 2.238 27,511 +0.05(+2.49%)
Jul 10, 2008 2.178 2.203 2.154 2.183 22,265 +0.00(+0.23%)
Jul 09, 2008 2.203 2.203 2.178 2.178 4,470 -0.02(-1.12%)
Jul 08, 2008 2.168 2.203 2.163 2.203 24,030 +0.00(+0.00%)
Jul 07, 2008 2.208 2.227 2.173 2.203 10,784 -0.02(-1.11%)
Jul 04, 2008 2.168 2.228 2.139 2.228 19,165 +0.00(+0.00%)
Jul 03, 2008 2.168 2.228 2.139 2.228 19,165 +0.02(+0.90%)
Jul 02, 2008 2.178 2.248 2.178 2.208 20,132 +0.03(+1.36%)
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.