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

Napco Sec Tech Inc (NQ: NSSC )

40.71 +0.51 (+1.27%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 2, 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 (%)
Jun 30, 2009 0.6188 0.6188 0.5841 0.5841 14,617 -0.03(-4.84%)
Jun 29, 2009 0.6039 0.6188 0.5941 0.6138 6,310 -0.00(-0.80%)
Jun 26, 2009 0.6188 0.6188 0.5841 0.6188 29,741 +0.00(+0.00%)
Jun 25, 2009 0.6135 0.6188 0.6089 0.6188 7,825 +0.03(+5.04%)
Jun 24, 2009 0.6039 0.6188 0.5792 0.5891 9,690 -0.01(-2.46%)
Jun 23, 2009 0.6436 0.6436 0.5990 0.6039 10,443 +0.00(+0.33%)
Jun 22, 2009 0.6188 0.6535 0.5792 0.6020 52,830 +0.00(+0.50%)
Jun 19, 2009 0.6188 0.6535 0.5940 0.5990 6,732 -0.00(-0.82%)
Jun 18, 2009 0.6187 0.6188 0.6039 0.6039 4,260 -0.01(-1.61%)
Jun 17, 2009 0.6287 0.6633 0.6138 0.6138 70,487 +0.00(+0.00%)
Jun 16, 2009 0.6138 0.6435 0.6138 0.6138 104,092 -0.00(-0.80%)
Jun 15, 2009 0.6287 0.6287 0.6138 0.6188 22,840 -0.04(-6.02%)
Jun 12, 2009 0.6782 0.6782 0.6584 0.6584 34,324 -0.04(-6.34%)
Jun 11, 2009 0.6287 0.7030 0.6287 0.7030 203,129 +0.08(+13.60%)
Jun 10, 2009 0.6832 0.6832 0.6188 0.6188 73,689 -0.09(-12.59%)
Jun 09, 2009 0.6386 0.7079 0.6385 0.7079 98,947 -0.00(-0.69%)
Jun 08, 2009 0.6386 0.7129 0.5975 0.7129 74,345 +0.09(+14.29%)
Jun 05, 2009 0.6089 0.6287 0.5990 0.6237 50,721 -0.02(-3.08%)
Jun 04, 2009 0.6188 0.6435 0.6138 0.6435 44,049 +0.06(+10.17%)
Jun 03, 2009 0.6535 0.6634 0.5693 0.5841 71,675 -0.06(-9.13%)
Jun 02, 2009 0.6435 0.6435 0.6386 0.6428 17,885 -0.01(-0.88%)
Jun 01, 2009 0.6683 0.6683 0.6386 0.6485 43,321 -0.06(-9.03%)
May 29, 2009 0.6138 0.7129 0.5940 0.7129 59,961 +0.09(+15.20%)
May 28, 2009 0.6188 0.6188 0.6138 0.6188 34,027 +0.02(+3.31%)
May 27, 2009 0.5983 0.6237 0.5742 0.5990 64,441 +0.00(+0.00%)
May 26, 2009 0.6188 0.6237 0.5891 0.5990 24,412 -0.00(-0.82%)
May 22, 2009 0.6213 0.6237 0.5990 0.6039 24,622 -0.01(-1.61%)
May 21, 2009 0.6188 0.6188 0.6089 0.6138 3,013 -0.00(-0.80%)
May 20, 2009 0.6188 0.6336 0.6188 0.6188 44,647 -0.02(-3.10%)
May 19, 2009 0.6188 0.6386 0.6188 0.6386 34,379 +0.02(+3.20%)
May 18, 2009 0.6039 0.6287 0.6039 0.6188 45,941 +0.01(+2.46%)
May 15, 2009 0.6237 0.6287 0.6039 0.6039 136,635 -0.03(-5.43%)
May 14, 2009 0.6039 0.6386 0.6039 0.6386 25,892 +0.03(+4.88%)
May 13, 2009 0.6188 0.6188 0.5940 0.6089 41,956 -0.01(-2.38%)
May 12, 2009 0.6683 0.6683 0.5693 0.6237 72,291 -0.03(-5.26%)
May 11, 2009 0.6832 0.7673 0.6039 0.6584 99,759 -0.04(-6.34%)
May 08, 2009 0.8515 0.8515 0.6881 0.7030 37,797 -0.14(-16.96%)
May 07, 2009 0.7822 0.8465 0.7822 0.8465 33,381 +0.06(+8.23%)
May 06, 2009 0.8515 0.8515 0.7624 0.7822 61,320 -0.03(-4.24%)
May 05, 2009 0.8168 0.8465 0.7782 0.8168 38,718 +0.02(+3.13%)
May 04, 2009 0.7386 0.8168 0.7228 0.7921 67,431 +0.05(+6.67%)
May 01, 2009 0.6535 0.7426 0.6496 0.7426 120,715 +0.08(+11.73%)
Apr 30, 2009 0.6435 0.6683 0.6039 0.6646 139,819 +0.04(+5.72%)
Apr 29, 2009 0.5594 0.6435 0.5049 0.6286 123,335 +0.06(+10.43%)
Apr 28, 2009 0.5445 0.5693 0.5198 0.5693 81,038 +0.04(+7.48%)
Apr 27, 2009 0.5792 0.5792 0.5198 0.5297 48,666 -0.04(-6.96%)
Apr 24, 2009 0.5693 0.5693 0.5000 0.5693 62,118 +0.02(+4.55%)
Apr 23, 2009 0.5495 0.5891 0.5297 0.5445 31,773 +0.01(+2.80%)
Apr 22, 2009 0.5198 0.5346 0.5000 0.5297 64,946 +0.01(+1.90%)
Apr 21, 2009 0.5297 0.5445 0.5198 0.5198 78,723 -0.02(-3.67%)
Apr 20, 2009 0.5693 0.5891 0.5346 0.5396 135,126 -0.00(-0.91%)
Apr 17, 2009 0.5594 0.5792 0.5247 0.5445 41,497 +0.01(+1.85%)
Apr 16, 2009 0.5539 0.5539 0.5297 0.5346 47,095 -0.01(-2.70%)
Apr 15, 2009 0.5693 0.5940 0.5445 0.5495 8,066 -0.02(-3.48%)
Apr 14, 2009 0.5693 0.6188 0.5693 0.5693 23,301 -0.02(-4.17%)
Apr 13, 2009 0.5841 0.6089 0.5693 0.5940 49,404 +0.01(+1.69%)
Apr 09, 2009 0.5742 0.5940 0.5445 0.5841 75,606 +0.02(+3.96%)
Apr 08, 2009 0.5352 0.5916 0.5099 0.5619 73,048 +0.03(+6.08%)
Apr 07, 2009 0.5940 0.5940 0.5297 0.5297 45,689 -0.06(-10.83%)
Apr 06, 2009 0.5594 0.6435 0.5594 0.5940 53,616 +0.05(+9.09%)
Apr 03, 2009 0.6435 0.6435 0.5445 0.5445 55,860 -0.14(-20.86%)
Apr 02, 2009 0.5990 0.6881 0.5426 0.6881 66,322 +0.13(+23.01%)
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.