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

Napco Sec Tech Inc (NQ: NSSC )

51.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 29, 2008 2.594 2.723 2.535 2.723 40,685 +0.17(+6.59%)
Feb 28, 2008 2.634 2.678 2.554 2.554 91,491 -0.15(-5.67%)
Feb 27, 2008 2.668 2.718 2.658 2.708 74,594 +0.02(+0.74%)
Feb 26, 2008 2.653 2.698 2.626 2.688 22,691 -0.00(-0.18%)
Feb 25, 2008 2.639 2.698 2.629 2.693 43,782 -0.00(-0.18%)
Feb 22, 2008 2.668 2.723 2.624 2.698 74,852 -0.02(-0.91%)
Feb 21, 2008 2.713 2.723 2.693 2.723 28,296 +0.00(+0.00%)
Feb 20, 2008 2.703 2.723 2.703 2.723 79,969 +0.00(+0.00%)
Feb 19, 2008 2.718 2.723 2.673 2.723 182,880 +0.00(+0.00%)
Feb 18, 2008 2.708 2.723 2.708 2.723 174,386 +0.00(+0.00%)
Feb 15, 2008 2.708 2.723 2.708 2.723 174,386 +0.04(+1.66%)
Feb 14, 2008 2.708 2.728 2.643 2.678 138,718 -0.03(-1.28%)
Feb 13, 2008 2.747 2.747 2.713 2.713 116,841 -0.01(-0.36%)
Feb 12, 2008 2.822 2.822 2.703 2.723 258,804 -0.09(-3.17%)
Feb 11, 2008 2.723 2.827 2.535 2.812 165,815 +0.11(+3.93%)
Feb 08, 2008 2.842 2.842 2.688 2.705 21,919 +0.05(+1.77%)
Feb 07, 2008 2.718 2.886 2.629 2.658 78,321 -0.06(-2.19%)
Feb 06, 2008 2.757 2.812 2.530 2.718 76,117 -0.07(-2.49%)
Feb 05, 2008 2.906 2.926 2.782 2.787 23,022 -0.14(-4.74%)
Feb 04, 2008 2.965 2.980 2.772 2.926 31,472 -0.05(-1.66%)
Feb 01, 2008 2.980 3.020 2.970 2.975 49,495 +0.04(+1.52%)
Jan 31, 2008 2.916 3.010 2.896 2.931 59,847 -0.04(-1.33%)
Jan 30, 2008 2.965 3.143 2.950 2.970 84,468 +0.01(+0.33%)
Jan 29, 2008 2.931 2.970 2.931 2.960 44,992 -0.00(-0.17%)
Jan 28, 2008 2.916 2.970 2.891 2.965 41,247 +0.03(+1.18%)
Jan 25, 2008 2.950 2.975 2.911 2.931 98,828 -0.01(-0.50%)
Jan 24, 2008 3.069 3.069 2.921 2.945 96,285 -0.25(-7.75%)
Jan 23, 2008 2.941 3.193 2.891 3.193 115,306 +0.22(+7.32%)
Jan 22, 2008 2.871 2.995 2.554 2.975 78,494 -0.01(-0.50%)
Jan 21, 2008 2.965 2.995 2.891 2.990 115,419 +0.00(+0.00%)
Jan 18, 2008 2.965 2.995 2.891 2.990 115,419 +0.01(+0.33%)
Jan 17, 2008 2.866 2.995 2.846 2.980 29,341 +0.00(+0.00%)
Jan 16, 2008 2.970 2.995 2.846 2.980 139,692 +0.01(+0.33%)
Jan 15, 2008 2.931 2.990 2.921 2.970 43,505 +0.01(+0.33%)
Jan 14, 2008 2.772 2.975 2.772 2.960 31,876 +0.18(+6.41%)
Jan 11, 2008 2.945 2.990 2.733 2.782 60,148 -0.18(-6.18%)
Jan 10, 2008 2.728 3.025 2.723 2.965 25,446 +0.10(+3.45%)
Jan 09, 2008 2.896 2.941 2.738 2.866 65,102 -0.04(-1.53%)
Jan 08, 2008 3.000 3.035 2.817 2.911 43,119 -0.10(-3.29%)
Jan 07, 2008 2.624 3.035 2.624 3.010 44,483 +0.37(+14.07%)
Jan 04, 2008 2.950 2.950 2.589 2.639 90,782 -0.31(-10.42%)
Jan 03, 2008 3.129 3.129 2.916 2.945 32,270 -0.17(-5.56%)
Jan 02, 2008 3.064 3.129 3.040 3.119 68,012 +0.02(+0.80%)
Jan 01, 2008 2.931 3.094 2.836 3.094 79,981 +0.00(+0.00%)
Dec 31, 2007 2.931 3.094 2.836 3.094 79,981 +0.14(+4.87%)
Dec 28, 2007 3.074 3.094 2.931 2.950 27,666 -0.13(-4.18%)
Dec 27, 2007 3.040 3.089 3.040 3.079 20,644 +0.02(+0.65%)
Dec 26, 2007 2.975 3.059 2.950 3.059 32,138 +0.06(+2.15%)
Dec 24, 2007 2.896 2.995 2.866 2.995 38,013 +0.03(+1.00%)
Dec 21, 2007 2.822 2.965 2.762 2.965 92,774 +0.14(+5.09%)
Dec 20, 2007 2.837 2.876 2.777 2.822 357,089 -0.00(-0.18%)
Dec 19, 2007 2.797 2.832 2.678 2.827 287,088 +0.01(+0.53%)
Dec 18, 2007 2.757 2.827 2.668 2.812 75,782 +0.07(+2.53%)
Dec 17, 2007 2.733 2.772 2.653 2.743 83,664 -0.02(-0.72%)
Dec 14, 2007 2.663 2.861 2.663 2.762 93,372 +0.00(+0.18%)
Dec 13, 2007 2.678 2.767 2.658 2.757 60,098 +0.04(+1.50%)
Dec 12, 2007 2.599 2.723 2.599 2.717 46,230 +0.10(+3.93%)
Dec 11, 2007 2.475 2.663 2.465 2.614 163,684 +0.13(+5.39%)
Dec 10, 2007 2.485 2.495 2.470 2.480 53,288 +0.00(+0.20%)
Dec 07, 2007 2.475 2.510 2.475 2.475 33,330 -0.01(-0.40%)
Dec 06, 2007 2.475 2.505 2.475 2.485 99,933 +0.01(+0.40%)
Dec 05, 2007 2.465 2.495 2.465 2.475 67,881 -0.00(-0.20%)
Dec 04, 2007 2.431 2.530 2.411 2.480 621,784 +0.04(+1.83%)
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.