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

Napco Sec Tech Inc (NQ: NSSC )

45.50 +0.69 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.