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

Napco Sec Tech Inc (NQ: NSSC )

46.90 -0.07 (-0.15%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 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%)
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.