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

Napco Sec Tech Inc (NQ: NSSC )

43.86 +0.48 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2007 3.292 3.411 3.223 3.297 126,802 +0.09(+2.94%)
Jul 30, 2007 3.143 3.203 3.143 3.203 53,282 +0.04(+1.41%)
Jul 27, 2007 3.198 3.213 3.143 3.158 103,640 -0.06(-1.85%)
Jul 26, 2007 3.292 3.297 3.218 3.218 103,424 -0.07(-2.11%)
Jul 25, 2007 3.391 3.396 3.267 3.287 142,009 -0.10(-2.92%)
Jul 24, 2007 3.391 3.431 3.366 3.386 107,626 -0.00(-0.15%)
Jul 23, 2007 3.376 3.431 3.366 3.391 175,360 +0.04(+1.33%)
Jul 20, 2007 3.411 3.411 3.312 3.346 84,722 -0.05(-1.60%)
Jul 19, 2007 3.381 3.426 3.361 3.401 98,758 +0.05(+1.63%)
Jul 18, 2007 3.431 3.436 3.292 3.346 149,178 -0.09(-2.59%)
Jul 17, 2007 3.431 3.460 3.426 3.436 197,200 +0.03(+0.87%)
Jul 16, 2007 3.411 3.436 3.351 3.406 173,111 +0.09(+2.84%)
Jul 13, 2007 3.267 3.317 3.267 3.312 90,683 +0.04(+1.36%)
Jul 12, 2007 3.198 3.292 3.193 3.267 151,562 +0.07(+2.17%)
Jul 11, 2007 3.124 3.198 3.104 3.198 72,034 +0.06(+2.05%)
Jul 10, 2007 3.134 3.153 3.084 3.134 34,997 -0.00(-0.16%)
Jul 09, 2007 3.094 3.163 3.094 3.139 121,372 -0.01(-0.31%)
Jul 06, 2007 3.168 3.168 3.094 3.148 63,766 +0.00(+0.16%)
Jul 05, 2007 3.099 3.143 3.099 3.143 40,148 +0.03(+0.95%)
Jul 03, 2007 3.104 3.143 3.104 3.114 33,047 +0.00(+0.00%)
Jul 02, 2007 3.129 3.163 3.104 3.114 69,043 -0.00(-0.16%)
Jun 29, 2007 3.079 3.119 3.079 3.119 162,524 +0.03(+1.12%)
Jun 28, 2007 3.040 3.089 3.040 3.084 121,584 +0.02(+0.81%)
Jun 27, 2007 3.040 3.089 3.040 3.059 109,844 -0.01(-0.32%)
Jun 26, 2007 3.084 3.109 3.069 3.069 89,867 +0.00(+0.15%)
Jun 25, 2007 3.069 3.094 3.059 3.065 41,814 +0.01(+0.34%)
Jun 22, 2007 3.104 3.193 3.035 3.054 119,499 -0.04(-1.44%)
Jun 21, 2007 3.142 3.142 3.020 3.099 74,214 -0.04(-1.42%)
Jun 20, 2007 3.148 3.158 3.124 3.143 68,883 +0.00(+0.16%)
Jun 19, 2007 3.064 3.148 2.990 3.139 86,659 +0.05(+1.60%)
Jun 18, 2007 2.995 3.134 2.985 3.089 180,390 +0.11(+3.83%)
Jun 15, 2007 2.981 2.985 2.955 2.975 210,690 +0.01(+0.29%)
Jun 14, 2007 2.941 2.990 2.941 2.967 77,165 +0.02(+0.71%)
Jun 13, 2007 2.955 2.970 2.911 2.945 129,484 +0.01(+0.51%)
Jun 12, 2007 2.901 2.990 2.901 2.931 60,601 +0.00(+0.17%)
Jun 11, 2007 2.911 2.995 2.896 2.926 174,903 +0.00(+0.00%)
Jun 08, 2007 2.881 2.950 2.847 2.926 77,167 +0.06(+2.07%)
Jun 07, 2007 2.926 2.926 2.822 2.866 81,137 -0.05(-1.86%)
Jun 06, 2007 2.832 2.930 2.827 2.921 61,914 +0.05(+1.90%)
Jun 05, 2007 2.921 2.921 2.832 2.866 90,853 -0.04(-1.53%)
Jun 04, 2007 2.911 2.970 2.906 2.911 94,897 -0.02(-0.68%)
Jun 01, 2007 2.931 2.970 2.916 2.931 112,013 -0.00(-0.17%)
May 31, 2007 2.960 3.020 2.911 2.936 67,318 -0.02(-0.84%)
May 30, 2007 2.921 2.970 2.877 2.960 90,910 +0.02(+0.84%)
May 29, 2007 2.955 2.975 2.921 2.936 97,990 -0.03(-1.17%)
May 25, 2007 3.000 3.015 2.921 2.970 157,290 -0.00(-0.17%)
May 24, 2007 3.020 3.025 2.975 2.975 173,843 -0.06(-1.86%)
May 23, 2007 3.005 3.049 3.005 3.032 87,544 +0.00(+0.06%)
May 22, 2007 3.044 3.044 3.015 3.030 130,848 +0.00(+0.00%)
May 21, 2007 2.995 3.040 2.985 3.030 59,086 +0.02(+0.82%)
May 18, 2007 3.040 3.040 2.975 3.005 121,378 -0.04(-1.30%)
May 17, 2007 3.049 3.049 2.975 3.044 143,833 +0.00(+0.16%)
May 16, 2007 2.990 3.040 2.990 3.040 159,013 +0.04(+1.49%)
May 15, 2007 3.010 3.069 2.970 2.995 214,526 -0.01(-0.49%)
May 14, 2007 2.861 3.025 2.856 3.010 171,473 +0.14(+4.83%)
May 11, 2007 2.891 2.891 2.846 2.871 160,430 -0.03(-1.02%)
May 10, 2007 3.044 3.049 2.822 2.901 1,534,259 -0.22(-6.98%)
May 09, 2007 3.059 3.119 3.059 3.119 185,094 +0.06(+1.94%)
May 08, 2007 3.064 3.163 3.035 3.059 226,746 +0.01(+0.32%)
May 07, 2007 3.005 3.069 2.975 3.049 175,830 +0.04(+1.48%)
May 04, 2007 3.007 3.054 3.005 3.005 209,571 -0.00(-0.16%)
May 03, 2007 2.970 3.044 2.970 3.010 207,036 +0.03(+1.00%)
May 02, 2007 2.950 2.995 2.945 2.980 172,340 +0.01(+0.50%)
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.