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 (%)
Jul 31, 2009 0.6337 0.6436 0.6287 0.6337 21,134 -0.00(-0.78%)
Jul 30, 2009 0.6188 0.6436 0.6188 0.6386 17,775 +0.04(+7.50%)
Jul 29, 2009 0.6089 0.6188 0.5941 0.5941 20,805 -0.04(-6.98%)
Jul 28, 2009 0.6188 0.6634 0.6188 0.6387 68,560 +0.02(+3.21%)
Jul 27, 2009 0.6139 0.6188 0.6139 0.6188 31,359 +0.00(+0.00%)
Jul 24, 2009 0.5990 0.6188 0.5891 0.6188 30,220 +0.02(+4.17%)
Jul 23, 2009 0.5556 0.5941 0.5545 0.5941 144,769 +0.02(+4.35%)
Jul 22, 2009 0.5693 0.5792 0.5594 0.5693 84,095 +0.01(+1.76%)
Jul 21, 2009 0.5594 0.5842 0.5545 0.5595 25,111 +0.01(+0.90%)
Jul 20, 2009 0.5743 0.5792 0.5545 0.5545 26,184 +0.00(+0.00%)
Jul 17, 2009 0.5596 0.5644 0.5495 0.5545 26,075 -0.01(-1.75%)
Jul 16, 2009 0.5792 0.5792 0.5532 0.5644 21,734 -0.01(-1.72%)
Jul 15, 2009 0.5742 0.5792 0.5495 0.5743 143,109 +0.01(+2.65%)
Jul 14, 2009 0.5743 0.5792 0.5594 0.5594 27,186 -0.00(-0.88%)
Jul 13, 2009 0.5743 0.5841 0.5644 0.5644 16,375 -0.01(-0.97%)
Jul 10, 2009 0.5792 0.5792 0.5693 0.5699 27,624 +0.00(+0.10%)
Jul 09, 2009 0.5693 0.5792 0.5644 0.5693 93,574 +0.00(+0.00%)
Jul 08, 2009 0.5743 0.5792 0.5644 0.5693 157,190 -0.01(-2.54%)
Jul 07, 2009 0.5792 0.5982 0.5743 0.5842 42,549 -0.02(-4.06%)
Jul 06, 2009 0.6188 0.6188 0.5743 0.6089 56,959 -0.01(-1.60%)
Jul 02, 2009 0.5990 0.6188 0.5743 0.6188 20,825 +0.00(+0.00%)
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.