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

Napco Sec Tech Inc (NQ: NSSC )

51.70 -1.28 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2007 3.112 3.112 3.033 3.038 30,054 -0.05(-1.60%)
Aug 30, 2007 3.088 3.117 2.964 3.088 80,402 +0.00(+0.16%)
Aug 29, 2007 3.162 3.162 3.009 3.083 31,981 -0.08(-2.50%)
Aug 28, 2007 3.256 3.256 3.098 3.162 87,950 -0.09(-2.88%)
Aug 27, 2007 3.137 3.295 2.999 3.256 78,535 +0.09(+2.81%)
Aug 24, 2007 3.098 3.211 3.058 3.167 41,974 +0.04(+1.26%)
Aug 23, 2007 2.930 3.157 2.930 3.127 81,525 +0.14(+4.73%)
Aug 22, 2007 2.821 3.053 2.781 2.986 56,254 +0.22(+7.93%)
Aug 21, 2007 2.885 2.925 2.762 2.767 48,888 -0.10(-3.45%)
Aug 20, 2007 2.796 2.920 2.752 2.865 69,103 +0.06(+2.29%)
Aug 17, 2007 2.920 2.920 2.767 2.801 120,330 -0.01(-0.35%)
Aug 16, 2007 2.752 2.865 2.752 2.811 195,615 +0.04(+1.43%)
Aug 15, 2007 2.841 2.846 2.772 2.772 314,633 -0.08(-2.94%)
Aug 14, 2007 2.915 2.915 2.851 2.856 39,132 -0.05(-1.70%)
Aug 13, 2007 3.063 3.063 2.821 2.905 210,622 -0.16(-5.31%)
Aug 10, 2007 3.216 3.439 2.999 3.068 612,801 -0.28(-8.41%)
Aug 09, 2007 3.182 3.350 3.172 3.350 551,601 +0.12(+3.83%)
Aug 08, 2007 3.068 3.359 3.058 3.226 245,481 +0.17(+5.49%)
Aug 07, 2007 2.811 3.083 2.811 3.058 83,001 +0.21(+7.47%)
Aug 06, 2007 2.816 2.851 2.717 2.846 121,062 +0.00(+0.17%)
Aug 03, 2007 2.870 3.033 2.826 2.841 111,077 -0.21(-6.96%)
Aug 02, 2007 3.216 3.226 3.053 3.053 269,641 -0.16(-4.92%)
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.