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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Jul 01, 2008 2.175 2.228 2.175 2.178 15,745 -0.06(-2.87%)
Jun 30, 2008 2.178 2.282 2.163 2.243 61,831 +0.04(+1.80%)
Jun 27, 2008 2.178 2.203 2.139 2.203 50,435 +0.00(+0.00%)
Jun 26, 2008 2.183 2.277 2.139 2.203 45,096 -0.03(-1.33%)
Jun 25, 2008 2.228 2.248 2.208 2.233 97,877 +0.00(+0.22%)
Jun 24, 2008 2.193 2.272 2.193 2.228 34,946 +0.00(+0.00%)
Jun 23, 2008 2.292 2.292 2.223 2.228 37,940 -0.02(-1.10%)
Jun 20, 2008 2.228 2.277 2.198 2.253 23,103 -0.03(-1.30%)
Jun 19, 2008 2.228 2.282 2.163 2.282 131,187 +0.05(+2.44%)
Jun 18, 2008 2.297 2.297 2.144 2.228 40,224 -0.05(-2.17%)
Jun 17, 2008 2.208 2.327 2.144 2.277 43,632 +0.03(+1.32%)
Jun 16, 2008 2.272 2.312 2.248 2.248 85,826 -0.05(-2.37%)
Jun 13, 2008 2.302 2.317 2.297 2.302 29,995 -0.00(-0.21%)
Jun 12, 2008 2.243 2.327 2.243 2.307 68,715 +0.03(+1.30%)
Jun 11, 2008 2.307 2.307 2.277 2.277 60,112 -0.01(-0.65%)
Jun 10, 2008 2.277 2.307 2.234 2.292 81,362 +0.02(+0.87%)
Jun 09, 2008 2.277 2.282 2.253 2.272 23,542 -0.00(-0.22%)
Jun 06, 2008 2.277 2.287 2.238 2.277 83,335 -0.00(-0.22%)
Jun 05, 2008 2.154 2.287 2.154 2.282 34,855 +0.05(+2.44%)
Jun 04, 2008 2.228 2.253 2.223 2.228 122,841 +0.02(+1.12%)
Jun 03, 2008 2.302 2.302 2.188 2.203 36,338 -0.12(-5.32%)
Jun 02, 2008 2.243 2.327 2.228 2.327 31,407 +0.05(+2.17%)
May 30, 2008 2.253 2.277 2.243 2.277 14,612 +0.01(+0.44%)
May 29, 2008 2.277 2.277 2.218 2.267 87,769 -0.00(-0.22%)
May 28, 2008 2.239 2.564 2.218 2.272 61,839 +0.01(+0.66%)
May 27, 2008 2.287 2.317 2.238 2.258 23,257 -0.06(-2.56%)
May 26, 2008 2.322 2.327 2.306 2.317 23,370 +0.00(+0.00%)
May 23, 2008 2.322 2.327 2.306 2.317 23,370 -0.00(-0.21%)
May 22, 2008 2.322 2.347 2.238 2.322 40,527 +0.02(+1.08%)
May 21, 2008 2.347 2.386 2.272 2.297 33,738 -0.02(-1.07%)
May 20, 2008 2.295 2.322 2.277 2.322 23,873 +0.00(+0.04%)
May 19, 2008 2.287 2.327 2.277 2.321 57,068 +0.01(+0.38%)
May 16, 2008 2.371 2.371 2.292 2.312 40,113 -0.08(-3.51%)
May 15, 2008 2.411 2.426 2.396 2.396 55,014 -0.01(-0.41%)
May 14, 2008 2.380 2.426 2.380 2.406 26,069 -0.02(-0.82%)
May 13, 2008 2.386 2.426 2.386 2.426 17,494 +0.03(+1.24%)
May 12, 2008 2.376 2.396 2.342 2.396 30,702 -0.01(-0.62%)
May 09, 2008 2.421 2.426 2.366 2.411 65,546 +0.00(+0.00%)
May 08, 2008 2.421 2.421 2.376 2.411 52,461 +0.01(+0.41%)
May 07, 2008 2.381 2.421 2.366 2.401 47,920 -0.00(-0.21%)
May 06, 2008 2.386 2.426 2.287 2.406 122,324 +0.03(+1.46%)
May 05, 2008 2.327 2.386 2.317 2.371 58,125 +0.01(+0.42%)
May 02, 2008 2.322 2.379 2.322 2.361 24,119 +0.03(+1.49%)
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.