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 (%)
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.