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 -1.29 (-2.82%)
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 (%)
Aug 31, 2007 3.119 3.119 3.040 3.045 29,991 -0.05(-1.60%)
Aug 30, 2007 3.094 3.124 2.970 3.094 80,235 +0.00(+0.16%)
Aug 29, 2007 3.168 3.168 3.015 3.089 31,914 -0.08(-2.50%)
Aug 28, 2007 3.263 3.263 3.104 3.168 87,767 -0.09(-2.88%)
Aug 27, 2007 3.144 3.302 3.005 3.263 78,372 +0.09(+2.81%)
Aug 24, 2007 3.104 3.218 3.064 3.173 41,887 +0.04(+1.26%)
Aug 23, 2007 2.936 3.163 2.936 3.134 81,356 +0.14(+4.73%)
Aug 22, 2007 2.827 3.060 2.787 2.992 56,137 +0.22(+7.93%)
Aug 21, 2007 2.891 2.931 2.767 2.772 48,787 -0.10(-3.45%)
Aug 20, 2007 2.802 2.926 2.758 2.871 68,960 +0.06(+2.29%)
Aug 17, 2007 2.926 2.926 2.772 2.807 120,080 -0.01(-0.35%)
Aug 16, 2007 2.758 2.871 2.758 2.817 195,209 +0.04(+1.43%)
Aug 15, 2007 2.847 2.852 2.777 2.777 313,980 -0.08(-2.94%)
Aug 14, 2007 2.921 2.921 2.857 2.861 39,051 -0.05(-1.70%)
Aug 13, 2007 3.069 3.069 2.827 2.911 210,184 -0.16(-5.31%)
Aug 10, 2007 3.223 3.446 3.005 3.074 611,528 -0.28(-8.41%)
Aug 09, 2007 3.188 3.357 3.178 3.357 550,456 +0.12(+3.83%)
Aug 08, 2007 3.074 3.366 3.064 3.233 244,971 +0.17(+5.49%)
Aug 07, 2007 2.817 3.089 2.817 3.064 82,828 +0.21(+7.47%)
Aug 06, 2007 2.822 2.857 2.723 2.852 120,811 +0.00(+0.17%)
Aug 03, 2007 2.876 3.040 2.832 2.847 110,847 -0.21(-6.96%)
Aug 02, 2007 3.223 3.233 3.060 3.060 269,081 -0.16(-4.92%)
Aug 01, 2007 3.287 3.302 3.218 3.218 61,068 -0.08(-2.40%)
Jul 31, 2007 3.292 3.411 3.223 3.297 126,794 +0.09(+2.94%)
Jul 30, 2007 3.144 3.203 3.144 3.203 53,279 +0.04(+1.41%)
Jul 27, 2007 3.198 3.213 3.144 3.159 103,634 -0.06(-1.85%)
Jul 26, 2007 3.292 3.297 3.218 3.218 103,417 -0.07(-2.11%)
Jul 25, 2007 3.391 3.396 3.267 3.287 142,000 -0.10(-2.92%)
Jul 24, 2007 3.391 3.431 3.366 3.386 107,619 -0.00(-0.15%)
Jul 23, 2007 3.376 3.431 3.366 3.391 175,349 +0.04(+1.33%)
Jul 20, 2007 3.411 3.411 3.312 3.347 84,717 -0.05(-1.60%)
Jul 19, 2007 3.381 3.426 3.362 3.401 98,751 +0.05(+1.63%)
Jul 18, 2007 3.431 3.436 3.292 3.347 149,169 -0.09(-2.59%)
Jul 17, 2007 3.431 3.461 3.426 3.436 197,188 +0.03(+0.87%)
Jul 16, 2007 3.411 3.436 3.352 3.406 173,101 +0.09(+2.84%)
Jul 13, 2007 3.267 3.317 3.267 3.312 90,678 +0.04(+1.36%)
Jul 12, 2007 3.198 3.292 3.193 3.267 151,552 +0.07(+2.17%)
Jul 11, 2007 3.124 3.198 3.104 3.198 72,030 +0.06(+2.05%)
Jul 10, 2007 3.134 3.154 3.084 3.134 34,995 -0.00(-0.16%)
Jul 09, 2007 3.094 3.163 3.094 3.139 121,364 -0.01(-0.31%)
Jul 06, 2007 3.168 3.168 3.094 3.149 63,762 +0.00(+0.16%)
Jul 05, 2007 3.099 3.144 3.099 3.144 40,145 +0.03(+0.95%)
Jul 03, 2007 3.104 3.144 3.104 3.114 33,045 +0.00(+0.00%)
Jul 02, 2007 3.129 3.163 3.104 3.114 69,038 -0.00(-0.16%)
Jun 29, 2007 3.079 3.119 3.079 3.119 162,514 +0.03(+1.12%)
Jun 28, 2007 3.040 3.089 3.040 3.084 121,576 +0.02(+0.81%)
Jun 27, 2007 3.040 3.089 3.040 3.060 109,837 -0.01(-0.32%)
Jun 26, 2007 3.084 3.109 3.069 3.069 89,862 +0.00(+0.15%)
Jun 25, 2007 3.069 3.094 3.060 3.065 41,812 +0.01(+0.34%)
Jun 22, 2007 3.104 3.193 3.035 3.055 119,492 -0.04(-1.44%)
Jun 21, 2007 3.142 3.142 3.020 3.099 74,209 -0.04(-1.42%)
Jun 20, 2007 3.149 3.159 3.124 3.144 68,879 +0.00(+0.16%)
Jun 19, 2007 3.064 3.149 2.990 3.139 86,654 +0.05(+1.60%)
Jun 18, 2007 2.995 3.134 2.985 3.089 180,378 +0.11(+3.83%)
Jun 15, 2007 2.981 2.985 2.956 2.975 210,677 +0.01(+0.29%)
Jun 14, 2007 2.941 2.990 2.941 2.967 77,160 +0.02(+0.71%)
Jun 13, 2007 2.956 2.970 2.911 2.946 129,476 +0.01(+0.51%)
Jun 12, 2007 2.901 2.990 2.901 2.931 60,597 +0.00(+0.17%)
Jun 11, 2007 2.911 2.995 2.896 2.926 174,892 +0.00(+0.00%)
Jun 08, 2007 2.881 2.951 2.847 2.926 77,162 +0.06(+2.07%)
Jun 07, 2007 2.926 2.926 2.822 2.866 81,132 -0.05(-1.86%)
Jun 06, 2007 2.832 2.930 2.827 2.921 61,910 +0.05(+1.90%)
Jun 05, 2007 2.921 2.921 2.832 2.866 90,847 -0.04(-1.53%)
Jun 04, 2007 2.911 2.970 2.906 2.911 94,891 -0.02(-0.68%)
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.