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

Napco Sec Tech Inc (NQ: NSSC )

45.95 +1.50 (+3.37%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 (%)
Dec 31, 2008 0.5842 0.7377 0.5842 0.6337 211,485 +0.04(+6.67%)
Dec 30, 2008 0.5941 0.5990 0.5842 0.5941 36,051 -0.02(-3.23%)
Dec 29, 2008 0.6139 0.6139 0.5941 0.6139 22,000 +0.02(+3.33%)
Dec 26, 2008 0.5941 0.6139 0.5842 0.5941 21,411 +0.01(+1.69%)
Dec 24, 2008 0.6386 0.6386 0.5842 0.5842 10,859 -0.02(-3.28%)
Dec 23, 2008 0.6436 0.6436 0.5050 0.6040 152,055 -0.04(-6.15%)
Dec 22, 2008 0.6931 0.6931 0.6089 0.6436 43,202 -0.05(-7.14%)
Dec 19, 2008 0.6683 0.6931 0.6485 0.6931 23,107 +0.02(+2.94%)
Dec 18, 2008 0.6832 0.6931 0.6683 0.6733 30,821 -0.04(-6.20%)
Dec 17, 2008 0.6832 0.7377 0.6832 0.7178 20,784 -0.01(-0.69%)
Dec 16, 2008 0.6683 0.7278 0.6683 0.7228 58,345 +0.05(+8.15%)
Dec 15, 2008 0.7030 0.7327 0.6683 0.6683 17,106 -0.02(-2.88%)
Dec 12, 2008 0.6436 0.6881 0.6436 0.6881 4,342 +0.03(+4.67%)
Dec 11, 2008 0.6931 0.6931 0.6485 0.6575 4,631 -0.04(-5.14%)
Dec 10, 2008 0.6436 0.6931 0.5891 0.6931 115,911 +0.04(+5.42%)
Dec 09, 2008 0.6832 0.6881 0.6575 0.6575 25,444 -0.05(-7.13%)
Dec 08, 2008 0.7080 0.7285 0.7079 0.7079 8,586 +0.00(+0.70%)
Dec 05, 2008 0.6931 0.7079 0.6733 0.7030 12,483 +0.00(+0.00%)
Dec 04, 2008 0.7264 0.7264 0.7030 0.7030 12,178 +0.00(+0.71%)
Dec 03, 2008 0.7079 0.7178 0.6931 0.6980 9,879 -0.02(-3.42%)
Dec 02, 2008 0.7278 0.7327 0.7178 0.7228 78,730 -0.00(-0.68%)
Dec 01, 2008 0.6980 0.7327 0.6980 0.7278 53,998 +0.01(+1.38%)
Nov 28, 2008 0.6931 0.7178 0.6931 0.7178 17,286 +0.02(+3.57%)
Nov 26, 2008 0.7178 0.7426 0.6931 0.6931 28,505 -0.02(-3.45%)
Nov 25, 2008 0.6782 0.7178 0.6733 0.7178 20,692 +0.04(+5.84%)
Nov 24, 2008 0.8070 0.8070 0.6733 0.6782 41,448 -0.04(-6.16%)
Nov 21, 2008 0.7030 0.7674 0.6386 0.7228 83,158 -0.03(-3.95%)
Nov 20, 2008 0.7723 0.7723 0.6881 0.7525 25,911 -0.06(-7.88%)
Nov 19, 2008 0.8614 0.8614 0.8169 0.8169 1,939 -0.05(-5.71%)
Nov 18, 2008 0.8268 0.8812 0.8268 0.8664 38,776 +0.00(+0.00%)
Nov 17, 2008 0.8664 0.8664 0.6683 0.8664 108,918 +0.02(+2.35%)
Nov 14, 2008 0.9307 0.9307 0.8218 0.8465 11,949 +0.03(+3.63%)
Nov 13, 2008 0.8416 0.9109 0.8169 0.8169 21,144 +0.00(+0.00%)
Nov 12, 2008 0.8664 0.8763 0.8169 0.8169 13,341 -0.06(-7.30%)
Nov 11, 2008 0.9109 0.9258 0.8218 0.8812 24,622 -0.14(-14.01%)
Nov 10, 2008 0.9307 1.030 0.9307 1.025 36,629 +0.10(+11.29%)
Nov 07, 2008 0.9406 0.9406 0.9060 0.9208 21,506 -0.07(-7.00%)
Nov 06, 2008 0.8961 1.069 0.8961 0.9901 14,840 +0.06(+6.38%)
Nov 05, 2008 0.9555 1.005 0.9258 0.9307 20,742 -0.00(-0.53%)
Nov 04, 2008 0.9406 1.015 0.9208 0.9357 35,803 -0.02(-2.58%)
Nov 03, 2008 0.9495 0.9901 0.9208 0.9604 18,773 -0.05(-4.90%)
Oct 31, 2008 0.9505 1.010 0.9505 1.010 21,821 +0.02(+2.51%)
Oct 30, 2008 0.9951 1.000 0.9060 0.9852 5,667 -0.02(-2.45%)
Oct 29, 2008 0.9307 1.064 0.8664 1.010 45,896 -0.00(-0.49%)
Oct 28, 2008 1.069 1.069 0.9901 1.015 6,457 -0.02(-1.91%)
Oct 27, 2008 0.9109 1.045 0.8565 1.035 18,520 +0.10(+11.17%)
Oct 24, 2008 0.9307 0.9406 0.9258 0.9307 60,664 -0.02(-2.08%)
Oct 23, 2008 0.9406 0.9703 0.9406 0.9505 36,001 +0.05(+5.49%)
Oct 22, 2008 0.9159 0.9901 0.8911 0.9010 18,987 -0.02(-2.26%)
Oct 21, 2008 0.9307 0.9901 0.9218 0.9218 8,784 -0.05(-5.00%)
Oct 20, 2008 0.9901 0.9901 0.8812 0.9703 15,755 -0.02(-2.00%)
Oct 17, 2008 0.8763 0.9901 0.8416 0.9901 19,280 +0.00(+0.00%)
Oct 16, 2008 0.9901 0.9901 0.8416 0.9901 14,931 -0.02(-2.44%)
Oct 15, 2008 1.020 1.045 0.8565 1.015 39,065 -0.02(-1.54%)
Oct 14, 2008 1.064 1.089 1.020 1.031 49,284 -0.06(-5.36%)
Oct 13, 2008 1.084 1.089 1.020 1.089 29,605 +0.05(+4.76%)
Oct 10, 2008 0.9951 1.089 0.8862 1.040 35,912 -0.00(-0.47%)
Oct 09, 2008 1.089 1.089 0.8466 1.045 44,462 -0.00(-0.47%)
Oct 08, 2008 1.084 1.260 1.040 1.050 19,676 -0.00(-0.00%)
Oct 07, 2008 1.040 1.361 0.9802 1.050 22,053 +0.06(+6.01%)
Oct 06, 2008 1.114 1.163 0.9159 0.9901 25,547 -0.21(-17.36%)
Oct 03, 2008 1.416 1.416 1.188 1.198 22,705 -0.15(-11.36%)
Oct 02, 2008 1.223 1.352 1.223 1.352 20,078 +0.13(+10.98%)
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.