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

Napco Sec Tech Inc (NQ: NSSC )

44.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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%)
Jul 01, 2009 0.5974 0.6188 0.5940 0.6188 27,769 +0.03(+5.93%)
Jun 30, 2009 0.6188 0.6188 0.5842 0.5842 14,616 -0.03(-4.84%)
Jun 29, 2009 0.6040 0.6188 0.5941 0.6139 6,310 -0.00(-0.80%)
Jun 26, 2009 0.6188 0.6188 0.5842 0.6188 29,739 +0.00(+0.00%)
Jun 25, 2009 0.6135 0.6188 0.6089 0.6188 7,825 +0.03(+5.04%)
Jun 24, 2009 0.6040 0.6188 0.5792 0.5891 9,689 -0.01(-2.46%)
Jun 23, 2009 0.6437 0.6437 0.5990 0.6040 10,442 +0.00(+0.33%)
Jun 22, 2009 0.6188 0.6535 0.5792 0.6020 52,826 +0.00(+0.50%)
Jun 19, 2009 0.6188 0.6535 0.5941 0.5990 6,732 -0.00(-0.82%)
Jun 18, 2009 0.6188 0.6188 0.6040 0.6040 4,260 -0.01(-1.61%)
Jun 17, 2009 0.6287 0.6633 0.6139 0.6139 70,483 +0.00(+0.00%)
Jun 16, 2009 0.6139 0.6436 0.6139 0.6139 104,086 -0.00(-0.80%)
Jun 15, 2009 0.6287 0.6287 0.6139 0.6188 22,839 -0.04(-6.02%)
Jun 12, 2009 0.6782 0.6782 0.6584 0.6584 34,322 -0.04(-6.34%)
Jun 11, 2009 0.6287 0.7030 0.6287 0.7030 203,117 +0.08(+13.60%)
Jun 10, 2009 0.6832 0.6832 0.6188 0.6188 73,684 -0.09(-12.59%)
Jun 09, 2009 0.6386 0.7079 0.6386 0.7079 98,941 -0.00(-0.69%)
Jun 08, 2009 0.6386 0.7129 0.5975 0.7129 74,341 +0.09(+14.29%)
Jun 05, 2009 0.6089 0.6287 0.5990 0.6238 50,718 -0.02(-3.08%)
Jun 04, 2009 0.6188 0.6436 0.6139 0.6436 44,046 +0.06(+10.17%)
Jun 03, 2009 0.6535 0.6634 0.5693 0.5842 71,670 -0.06(-9.13%)
Jun 02, 2009 0.6436 0.6436 0.6386 0.6428 17,884 -0.01(-0.88%)
Jun 01, 2009 0.6683 0.6683 0.6386 0.6485 43,319 -0.06(-9.03%)
May 29, 2009 0.6139 0.7129 0.5941 0.7129 59,957 +0.09(+15.20%)
May 28, 2009 0.6188 0.6188 0.6139 0.6188 34,025 +0.02(+3.31%)
May 27, 2009 0.5983 0.6238 0.5743 0.5990 64,437 +0.00(+0.00%)
May 26, 2009 0.6188 0.6238 0.5891 0.5990 24,410 -0.00(-0.82%)
May 22, 2009 0.6213 0.6238 0.5990 0.6040 24,620 -0.01(-1.61%)
May 21, 2009 0.6188 0.6188 0.6089 0.6139 3,013 -0.00(-0.80%)
May 20, 2009 0.6189 0.6337 0.6188 0.6188 44,644 -0.02(-3.10%)
May 19, 2009 0.6188 0.6386 0.6188 0.6386 34,377 +0.02(+3.20%)
May 18, 2009 0.6040 0.6287 0.6039 0.6188 45,939 +0.01(+2.46%)
May 15, 2009 0.6238 0.6287 0.6040 0.6040 136,627 -0.03(-5.43%)
May 14, 2009 0.6040 0.6386 0.6040 0.6386 25,891 +0.03(+4.88%)
May 13, 2009 0.6188 0.6188 0.5940 0.6089 41,953 -0.01(-2.38%)
May 12, 2009 0.6683 0.6683 0.5693 0.6238 72,286 -0.03(-5.26%)
May 11, 2009 0.6832 0.7674 0.6040 0.6584 99,753 -0.04(-6.34%)
May 08, 2009 0.8515 0.8515 0.6881 0.7030 37,794 -0.14(-16.96%)
May 07, 2009 0.7822 0.8466 0.7822 0.8466 33,379 +0.06(+8.23%)
May 06, 2009 0.8515 0.8515 0.7625 0.7822 61,316 -0.03(-4.24%)
May 05, 2009 0.8169 0.8466 0.7782 0.8169 38,715 +0.02(+3.12%)
May 04, 2009 0.7386 0.8169 0.7228 0.7921 67,426 +0.05(+6.67%)
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.