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 (%)
Dec 31, 2009 0.8416 0.8267 0.8267 0.8267 34,340 -0.04(-4.57%)
Dec 30, 2009 0.9554 0.9604 0.8267 0.8663 119,617 -0.07(-7.90%)
Dec 29, 2009 0.9356 0.9554 0.8962 0.9406 16,582 -0.01(-1.55%)
Dec 28, 2009 0.9554 0.9554 0.9010 0.9554 30,765 +0.00(+0.00%)
Dec 24, 2009 0.9208 0.9554 0.8960 0.9554 21,563 +0.02(+2.66%)
Dec 23, 2009 0.8911 0.9307 0.8564 0.9307 36,795 +0.01(+1.08%)
Dec 22, 2009 0.8416 0.9653 0.8168 0.9208 20,564 +0.09(+10.71%)
Dec 21, 2009 0.9307 0.9307 0.8317 0.8317 46,935 -0.13(-13.84%)
Dec 18, 2009 0.7871 0.9653 0.7673 0.9653 68,259 +0.18(+22.64%)
Dec 17, 2009 0.7723 0.7871 0.7723 0.7871 24,392 -0.02(-1.91%)
Dec 16, 2009 0.8663 0.8713 0.8019 0.8025 82,700 -0.07(-7.90%)
Dec 15, 2009 0.8861 0.8861 0.8317 0.8713 15,606 +0.00(+0.51%)
Dec 14, 2009 0.8671 0.8713 0.8366 0.8668 32,797 +0.00(+0.06%)
Dec 11, 2009 0.9059 0.9158 0.8614 0.8663 30,456 -0.05(-5.41%)
Dec 10, 2009 0.9356 0.9653 0.8911 0.9158 22,745 -0.03(-3.14%)
Dec 09, 2009 0.9604 0.9604 0.9158 0.9455 13,253 -0.01(-1.55%)
Dec 08, 2009 0.9356 0.9653 0.9158 0.9604 8,367 -0.00(-0.51%)
Dec 07, 2009 0.9455 0.9653 0.9208 0.9653 7,470 +0.04(+4.28%)
Dec 04, 2009 0.9505 0.9653 0.9257 0.9257 28,074 -0.04(-4.10%)
Dec 03, 2009 0.9010 0.9901 0.8960 0.9653 38,829 +0.05(+5.41%)
Dec 02, 2009 0.8713 0.9158 0.8713 0.9158 41,518 +0.07(+8.19%)
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.