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

Napco Sec Tech Inc (NQ: NSSC )

44.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Dec 03, 2007 2.485 2.564 2.431 2.436 85,352 -0.06(-2.38%)
Nov 30, 2007 2.366 2.525 2.366 2.495 190,924 +0.03(+1.41%)
Nov 29, 2007 2.465 2.530 2.455 2.460 280,875 -0.02(-1.00%)
Nov 28, 2007 2.396 2.515 2.396 2.485 106,456 +0.09(+3.94%)
Nov 27, 2007 2.530 2.619 2.337 2.391 190,920 -0.19(-7.47%)
Nov 26, 2007 2.515 2.639 2.500 2.584 69,982 +0.06(+2.35%)
Nov 23, 2007 2.535 2.634 2.525 2.525 53,935 -0.01(-0.58%)
Nov 21, 2007 2.525 2.574 2.525 2.540 49,440 +0.01(+0.39%)
Nov 20, 2007 2.648 2.648 2.520 2.530 112,213 -0.06(-2.34%)
Nov 19, 2007 2.614 2.629 2.564 2.590 70,176 -0.03(-1.09%)
Nov 16, 2007 2.574 2.658 2.574 2.619 100,194 +0.01(+0.38%)
Nov 15, 2007 2.614 2.634 2.589 2.609 91,798 +0.00(+0.00%)
Nov 14, 2007 2.639 2.648 2.589 2.609 108,785 -0.02(-0.94%)
Nov 13, 2007 2.589 2.728 2.589 2.634 267,058 +0.02(+0.95%)
Nov 12, 2007 2.673 2.708 2.589 2.609 402,825 -0.08(-2.95%)
Nov 09, 2007 2.644 2.723 2.624 2.688 79,698 +0.01(+0.56%)
Nov 08, 2007 2.693 2.723 2.668 2.673 69,952 -0.02(-0.92%)
Nov 07, 2007 2.688 2.708 2.673 2.698 51,864 -0.01(-0.55%)
Nov 06, 2007 2.663 2.713 2.614 2.713 46,553 +0.00(+0.00%)
Nov 05, 2007 2.673 2.723 2.673 2.713 74,462 +0.03(+1.11%)
Nov 02, 2007 2.797 2.822 2.673 2.683 165,599 -0.11(-4.07%)
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.