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 UNCHANGED
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 30, 2010 0.9505 0.9653 0.8564 0.8564 18,711 -0.08(-8.47%)
Jul 29, 2010 0.9505 0.9554 0.9307 0.9356 3,636 -0.05(-5.50%)
Jul 28, 2010 0.9901 0.9901 0.9901 0.9901 606 -0.00(-0.50%)
Jul 27, 2010 1.005 1.079 0.9307 0.9950 73,032 +0.01(+1.52%)
Jul 26, 2010 0.8861 0.9901 0.8663 0.9802 13,641 +0.09(+10.61%)
Jul 23, 2010 0.8515 0.8911 0.8369 0.8861 37,059 +0.05(+5.91%)
Jul 22, 2010 0.8416 0.8762 0.8367 0.8367 6,666 +0.01(+1.81%)
Jul 21, 2010 0.8416 0.8564 0.8119 0.8218 65,077 -0.04(-4.60%)
Jul 20, 2010 0.8515 0.8861 0.8515 0.8614 1,616 +0.01(+1.16%)
Jul 19, 2010 0.8614 0.8663 0.8416 0.8515 5,009 +0.01(+1.78%)
Jul 16, 2010 0.8861 0.8861 0.8366 0.8366 9,377 -0.05(-5.53%)
Jul 15, 2010 0.8416 0.8911 0.8366 0.8856 51,470 +0.04(+5.24%)
Jul 14, 2010 0.8465 0.8465 0.8366 0.8416 28,652 -0.02(-2.86%)
Jul 13, 2010 0.8465 0.8911 0.8416 0.8663 10,391 -0.00(-0.23%)
Jul 12, 2010 0.9011 0.9011 0.8416 0.8683 17,717 -0.04(-4.41%)
Jul 09, 2010 0.8812 0.9109 0.8762 0.9084 5,803 +0.04(+4.26%)
Jul 08, 2010 0.9340 0.9340 0.8713 0.8713 5,858 -0.04(-4.86%)
Jul 07, 2010 0.9158 0.9356 0.8911 0.9158 23,182 +0.00(+0.00%)
Jul 06, 2010 0.9505 0.9505 0.8713 0.9158 25,824 +0.02(+2.55%)
Jul 02, 2010 0.8713 0.9406 0.8663 0.8930 11,641 +0.02(+2.80%)
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.