Skip to main content

Napco Sec Tech Inc (NQ: NSSC )

40.16 -0.10 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 2.381 2.381 2.287 2.327 7,728 -0.01(-0.42%)
Apr 30, 2008 2.302 2.352 2.287 2.337 23,526 +0.04(+1.94%)
Apr 29, 2008 2.292 2.317 2.292 2.292 9,243 -0.02(-0.86%)
Apr 28, 2008 2.361 2.361 2.297 2.312 24,954 -0.07(-2.91%)
Apr 25, 2008 2.376 2.391 2.332 2.381 8,685 -0.02(-0.83%)
Apr 24, 2008 2.426 2.426 2.386 2.401 4,595 +0.00(+0.00%)
Apr 23, 2008 2.421 2.426 2.396 2.401 5,837 -0.01(-0.61%)
Apr 22, 2008 2.426 2.426 2.401 2.416 10,281 -0.02(-1.01%)
Apr 21, 2008 2.475 2.475 2.376 2.441 26,034 -0.03(-1.40%)
Apr 18, 2008 2.426 2.475 2.416 2.475 34,863 +0.03(+1.21%)
Apr 17, 2008 2.421 2.446 2.396 2.446 135,736 +0.03(+1.44%)
Apr 16, 2008 2.426 2.431 2.371 2.411 68,812 -0.04(-1.62%)
Apr 15, 2008 2.401 2.475 2.381 2.451 121,235 +0.07(+2.91%)
Apr 14, 2008 2.391 2.426 2.352 2.381 43,135 -0.04(-1.84%)
Apr 11, 2008 2.416 2.426 2.391 2.426 42,547 +0.03(+1.24%)
Apr 10, 2008 2.426 2.426 2.386 2.396 32,425 -0.03(-1.22%)
Apr 09, 2008 2.416 2.462 2.386 2.426 56,719 -0.03(-1.21%)
Apr 08, 2008 2.342 2.475 2.317 2.456 160,660 +0.11(+4.64%)
Apr 07, 2008 2.228 2.356 2.228 2.347 54,382 -0.03(-1.25%)
Apr 04, 2008 2.119 2.376 2.119 2.376 72,408 +0.15(+6.67%)
Apr 03, 2008 2.287 2.332 2.178 2.228 82,859 -0.09(-3.85%)
Apr 02, 2008 2.376 2.376 2.292 2.317 33,391 -0.04(-1.89%)
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.