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

Napco Sec Tech Inc (NQ: NSSC )

43.97 -0.45 (-1.01%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 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 (%)
Jan 30, 2009 0.5495 0.5742 0.5346 0.5594 70,075 -0.00(-0.88%)
Jan 29, 2009 0.5742 0.5841 0.5643 0.5643 15,247 +0.01(+2.70%)
Jan 28, 2009 0.6138 0.6138 0.5495 0.5495 85,468 -0.04(-7.50%)
Jan 27, 2009 0.6931 0.7030 0.5891 0.5940 85,726 -0.01(-1.64%)
Jan 26, 2009 0.6188 0.6435 0.5990 0.6039 64,752 -0.01(-1.53%)
Jan 23, 2009 0.6138 0.6138 0.6039 0.6134 26,795 -0.00(-0.08%)
Jan 22, 2009 0.5891 0.6138 0.5891 0.6138 8,908 +0.00(+0.00%)
Jan 21, 2009 0.6039 0.6138 0.5643 0.6138 21,355 +0.04(+7.83%)
Jan 20, 2009 0.6336 0.6336 0.5495 0.5693 50,719 -0.04(-6.50%)
Jan 16, 2009 0.6089 0.6336 0.5742 0.6089 10,593 -0.01(-1.60%)
Jan 15, 2009 0.5891 0.6188 0.5841 0.6188 39,986 +0.01(+2.46%)
Jan 14, 2009 0.6485 0.6485 0.6039 0.6039 5,363 +0.00(+0.83%)
Jan 13, 2009 0.6237 0.6535 0.5891 0.5990 20,004 -0.00(-0.82%)
Jan 12, 2009 0.6348 0.6348 0.6039 0.6039 27,787 -0.02(-3.17%)
Jan 09, 2009 0.6237 0.6237 0.6188 0.6237 1,805 +0.03(+5.00%)
Jan 08, 2009 0.6187 0.6188 0.5940 0.5940 21,311 -0.02(-2.61%)
Jan 07, 2009 0.5940 0.6138 0.5940 0.6100 2,874 -0.01(-1.42%)
Jan 06, 2009 0.6683 0.7376 0.6039 0.6188 53,452 +0.00(+0.00%)
Jan 05, 2009 0.6188 0.6237 0.6138 0.6188 15,532 +0.01(+1.63%)
Jan 02, 2009 0.6531 0.6531 0.5940 0.6089 59,054 -0.02(-3.91%)
Dec 31, 2008 0.5841 0.7376 0.5841 0.6336 211,498 +0.04(+6.67%)
Dec 30, 2008 0.5940 0.5990 0.5841 0.5940 36,053 -0.02(-3.23%)
Dec 29, 2008 0.6138 0.6138 0.5940 0.6138 22,002 +0.02(+3.33%)
Dec 26, 2008 0.5941 0.6138 0.5841 0.5940 21,412 +0.01(+1.69%)
Dec 24, 2008 0.6386 0.6386 0.5841 0.5841 10,859 -0.02(-3.28%)
Dec 23, 2008 0.6435 0.6435 0.5049 0.6039 152,065 -0.04(-6.15%)
Dec 22, 2008 0.6931 0.6931 0.6089 0.6435 43,204 -0.05(-7.14%)
Dec 19, 2008 0.6683 0.6931 0.6485 0.6931 23,109 +0.02(+2.94%)
Dec 18, 2008 0.6832 0.6931 0.6683 0.6733 30,823 -0.04(-6.20%)
Dec 17, 2008 0.6832 0.7376 0.6832 0.7178 20,786 -0.01(-0.69%)
Dec 16, 2008 0.6683 0.7277 0.6683 0.7228 58,349 +0.05(+8.15%)
Dec 15, 2008 0.7030 0.7327 0.6683 0.6683 17,107 -0.02(-2.88%)
Dec 12, 2008 0.6435 0.6881 0.6435 0.6881 4,343 +0.03(+4.67%)
Dec 11, 2008 0.6931 0.6931 0.6485 0.6574 4,631 -0.04(-5.14%)
Dec 10, 2008 0.6435 0.6931 0.5891 0.6931 115,918 +0.04(+5.42%)
Dec 09, 2008 0.6832 0.6881 0.6574 0.6574 25,446 -0.05(-7.13%)
Dec 08, 2008 0.7080 0.7284 0.7079 0.7079 8,587 +0.00(+0.70%)
Dec 05, 2008 0.6931 0.7079 0.6733 0.7030 12,483 +0.00(+0.00%)
Dec 04, 2008 0.7263 0.7263 0.7030 0.7030 12,178 +0.00(+0.71%)
Dec 03, 2008 0.7079 0.7178 0.6931 0.6980 9,880 -0.02(-3.42%)
Dec 02, 2008 0.7277 0.7327 0.7178 0.7228 78,735 -0.00(-0.68%)
Dec 01, 2008 0.6980 0.7327 0.6980 0.7277 54,001 +0.01(+1.38%)
Nov 28, 2008 0.6931 0.7178 0.6931 0.7178 17,287 +0.02(+3.57%)
Nov 26, 2008 0.7178 0.7425 0.6931 0.6931 28,506 -0.02(-3.45%)
Nov 25, 2008 0.6782 0.7178 0.6733 0.7178 20,693 +0.04(+5.84%)
Nov 24, 2008 0.8069 0.8069 0.6733 0.6782 41,451 -0.04(-6.16%)
Nov 21, 2008 0.7030 0.7673 0.6386 0.7228 83,163 -0.03(-3.95%)
Nov 20, 2008 0.7723 0.7723 0.6881 0.7525 25,913 -0.06(-7.88%)
Nov 19, 2008 0.8614 0.8614 0.8168 0.8169 1,939 -0.05(-5.71%)
Nov 18, 2008 0.8267 0.8812 0.8267 0.8663 38,778 +0.00(+0.00%)
Nov 17, 2008 0.8663 0.8663 0.6683 0.8663 108,924 +0.02(+2.35%)
Nov 14, 2008 0.9306 0.9306 0.8218 0.8465 11,950 +0.03(+3.63%)
Nov 13, 2008 0.8416 0.9109 0.8168 0.8168 21,145 +0.00(+0.00%)
Nov 12, 2008 0.8663 0.8762 0.8168 0.8168 13,342 -0.06(-7.30%)
Nov 11, 2008 0.9109 0.9258 0.8218 0.8812 24,624 -0.14(-14.01%)
Nov 10, 2008 0.9307 1.030 0.9307 1.025 36,631 +0.10(+11.29%)
Nov 07, 2008 0.9406 0.9406 0.9059 0.9208 21,507 -0.07(-7.00%)
Nov 06, 2008 0.8960 1.069 0.8960 0.9901 14,841 +0.06(+6.38%)
Nov 05, 2008 0.9554 1.005 0.9257 0.9307 20,743 -0.00(-0.53%)
Nov 04, 2008 0.9406 1.015 0.9208 0.9356 35,805 -0.02(-2.58%)
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.