Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.30 +0.04 (+0.10%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3.079 3.119 3.079 3.119 162,514 +0.03(+1.12%)
Jun 28, 2007 3.040 3.089 3.040 3.084 121,576 +0.02(+0.81%)
Jun 27, 2007 3.040 3.089 3.040 3.060 109,837 -0.01(-0.32%)
Jun 26, 2007 3.084 3.109 3.069 3.069 89,862 +0.00(+0.15%)
Jun 25, 2007 3.069 3.094 3.060 3.065 41,812 +0.01(+0.34%)
Jun 22, 2007 3.104 3.193 3.035 3.055 119,492 -0.04(-1.44%)
Jun 21, 2007 3.142 3.142 3.020 3.099 74,209 -0.04(-1.42%)
Jun 20, 2007 3.149 3.159 3.124 3.144 68,879 +0.00(+0.16%)
Jun 19, 2007 3.064 3.149 2.990 3.139 86,654 +0.05(+1.60%)
Jun 18, 2007 2.995 3.134 2.985 3.089 180,378 +0.11(+3.83%)
Jun 15, 2007 2.981 2.985 2.956 2.975 210,677 +0.01(+0.29%)
Jun 14, 2007 2.941 2.990 2.941 2.967 77,160 +0.02(+0.71%)
Jun 13, 2007 2.956 2.970 2.911 2.946 129,476 +0.01(+0.51%)
Jun 12, 2007 2.901 2.990 2.901 2.931 60,597 +0.00(+0.17%)
Jun 11, 2007 2.911 2.995 2.896 2.926 174,892 +0.00(+0.00%)
Jun 08, 2007 2.881 2.951 2.847 2.926 77,162 +0.06(+2.07%)
Jun 07, 2007 2.926 2.926 2.822 2.866 81,132 -0.05(-1.86%)
Jun 06, 2007 2.832 2.930 2.827 2.921 61,910 +0.05(+1.90%)
Jun 05, 2007 2.921 2.921 2.832 2.866 90,847 -0.04(-1.53%)
Jun 04, 2007 2.911 2.970 2.906 2.911 94,891 -0.02(-0.68%)
Jun 01, 2007 2.931 2.970 2.916 2.931 112,006 -0.00(-0.17%)
May 31, 2007 2.961 3.020 2.911 2.936 67,313 -0.02(-0.84%)
May 30, 2007 2.921 2.970 2.877 2.961 90,904 +0.02(+0.84%)
May 29, 2007 2.956 2.975 2.921 2.936 97,984 -0.03(-1.17%)
May 25, 2007 3.000 3.015 2.921 2.970 157,281 -0.00(-0.17%)
May 24, 2007 3.020 3.025 2.975 2.975 173,832 -0.06(-1.86%)
May 23, 2007 3.005 3.050 3.005 3.032 87,539 +0.00(+0.06%)
May 22, 2007 3.045 3.045 3.015 3.030 130,840 +0.00(+0.00%)
May 21, 2007 2.995 3.040 2.985 3.030 59,082 +0.02(+0.82%)
May 18, 2007 3.040 3.040 2.975 3.005 121,370 -0.04(-1.30%)
May 17, 2007 3.050 3.050 2.975 3.045 143,824 +0.00(+0.16%)
May 16, 2007 2.990 3.040 2.990 3.040 159,004 +0.04(+1.49%)
May 15, 2007 3.010 3.069 2.970 2.995 214,513 -0.01(-0.49%)
May 14, 2007 2.861 3.025 2.857 3.010 171,462 +0.14(+4.83%)
May 11, 2007 2.891 2.891 2.847 2.871 160,420 -0.03(-1.02%)
May 10, 2007 3.045 3.050 2.822 2.901 1,534,163 -0.22(-6.98%)
May 09, 2007 3.060 3.119 3.060 3.119 185,083 +0.06(+1.94%)
May 08, 2007 3.064 3.163 3.035 3.060 226,731 +0.01(+0.32%)
May 07, 2007 3.005 3.069 2.975 3.050 175,819 +0.04(+1.48%)
May 04, 2007 3.008 3.055 3.005 3.005 209,558 -0.00(-0.16%)
May 03, 2007 2.970 3.045 2.970 3.010 207,023 +0.03(+1.00%)
May 02, 2007 2.951 2.995 2.946 2.980 172,329 +0.01(+0.50%)
May 01, 2007 2.961 2.990 2.961 2.965 95,849 +0.01(+0.33%)
Apr 30, 2007 2.965 2.975 2.896 2.956 121,027 +0.00(+0.17%)
Apr 27, 2007 2.970 2.970 2.916 2.951 72,274 -0.02(-0.83%)
Apr 26, 2007 2.970 2.995 2.970 2.975 64,601 +0.00(+0.17%)
Apr 25, 2007 2.970 3.015 2.961 2.970 71,850 +0.00(+0.17%)
Apr 24, 2007 2.970 3.005 2.961 2.965 71,709 -0.00(-0.17%)
Apr 23, 2007 2.975 3.015 2.970 2.970 72,133 +0.00(+0.00%)
Apr 20, 2007 2.990 3.015 2.970 2.970 158,224 +0.00(+0.00%)
Apr 19, 2007 2.956 2.990 2.946 2.970 171,947 +0.01(+0.50%)
Apr 18, 2007 2.975 2.985 2.936 2.956 126,733 -0.01(-0.50%)
Apr 17, 2007 2.961 2.995 2.951 2.970 161,528 +0.02(+0.84%)
Apr 16, 2007 2.965 2.985 2.941 2.946 308,464 +0.00(+0.17%)
Apr 13, 2007 2.951 2.956 2.921 2.941 307,753 +0.02(+0.68%)
Apr 12, 2007 2.926 2.946 2.911 2.921 368,312 -0.02(-0.67%)
Apr 11, 2007 2.985 2.985 2.926 2.941 416,820 -0.00(-0.17%)
Apr 10, 2007 2.990 3.015 2.916 2.946 367,241 -0.04(-1.33%)
Apr 09, 2007 2.965 2.995 2.861 2.985 785,003 +0.13(+4.69%)
Apr 05, 2007 2.703 2.886 2.703 2.852 657,522 +0.15(+5.49%)
Apr 04, 2007 2.663 2.728 2.624 2.703 163,092 +0.04(+1.49%)
Apr 03, 2007 2.639 2.718 2.629 2.663 145,450 +0.02(+0.94%)
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.