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 (%)
Sep 30, 2008 1.465 1.485 1.213 1.451 63,516 +0.03(+2.45%)
Sep 29, 2008 1.594 1.629 0.0050 1.416 165,077 -0.19(-12.00%)
Sep 26, 2008 1.579 1.634 1.569 1.609 39,176 -0.00(-0.31%)
Sep 25, 2008 1.604 1.634 1.564 1.614 8,705 -0.02(-1.21%)
Sep 24, 2008 1.609 1.658 1.582 1.634 39,883 +0.01(+0.61%)
Sep 23, 2008 1.589 1.733 1.559 1.624 32,563 -0.01(-0.61%)
Sep 22, 2008 1.683 1.693 1.624 1.634 12,713 -0.05(-3.23%)
Sep 19, 2008 1.688 1.777 1.653 1.688 24,760 -0.09(-5.28%)
Sep 18, 2008 1.832 1.832 1.782 1.782 36,312 -0.05(-2.70%)
Sep 17, 2008 1.817 1.931 1.817 1.832 40,515 -0.02(-1.33%)
Sep 16, 2008 1.891 1.995 1.812 1.857 129,903 -0.11(-5.78%)
Sep 15, 2008 1.926 1.975 1.906 1.970 12,323 +0.05(+2.84%)
Sep 12, 2008 1.936 1.946 1.782 1.916 72,555 -0.06(-3.25%)
Sep 11, 2008 1.980 2.005 1.967 1.980 32,490 -0.03(-1.60%)
Sep 10, 2008 2.015 2.030 1.985 2.012 61,647 -0.02(-0.85%)
Sep 09, 2008 2.094 2.104 2.020 2.030 36,786 -0.05(-2.61%)
Sep 08, 2008 2.154 2.154 2.040 2.084 17,369 -0.00(-0.24%)
Sep 05, 2008 2.059 2.149 2.030 2.089 47,670 -0.06(-2.77%)
Sep 04, 2008 2.163 2.193 2.119 2.149 37,368 +0.02(+0.93%)
Sep 03, 2008 2.149 2.154 2.104 2.129 32,393 +0.02(+1.18%)
Sep 02, 2008 2.079 2.114 2.070 2.104 18,445 +0.07(+3.41%)
Aug 29, 2008 2.059 2.183 2.035 2.035 48,706 -0.08(-3.97%)
Aug 28, 2008 2.069 2.129 2.069 2.119 8,041 +0.02(+1.18%)
Aug 27, 2008 2.059 2.168 2.059 2.094 19,758 +0.06(+3.17%)
Aug 26, 2008 2.159 2.173 2.030 2.030 24,055 -0.12(-5.75%)
Aug 25, 2008 2.168 2.173 2.144 2.154 13,194 +0.00(+0.00%)
Aug 22, 2008 2.154 2.163 2.144 2.154 30,749 +0.00(+0.00%)
Aug 21, 2008 2.203 2.208 2.139 2.154 46,134 -0.01(-0.68%)
Aug 20, 2008 2.124 2.183 2.124 2.168 29,478 -0.02(-0.91%)
Aug 19, 2008 2.193 2.193 2.178 2.188 7,877 +0.00(+0.23%)
Aug 18, 2008 2.154 2.183 2.005 2.183 51,429 +0.08(+3.76%)
Aug 15, 2008 2.034 2.119 2.034 2.104 16,017 +0.03(+1.67%)
Aug 14, 2008 2.035 2.084 2.020 2.069 52,820 -0.04(-1.88%)
Aug 13, 2008 2.099 2.139 2.094 2.109 11,311 -0.02(-1.16%)
Aug 12, 2008 2.104 2.134 2.079 2.134 24,616 +0.09(+4.61%)
Aug 11, 2008 2.109 2.139 2.005 2.040 51,211 -0.10(-4.85%)
Aug 08, 2008 2.152 2.178 2.089 2.144 40,992 -0.01(-0.69%)
Aug 07, 2008 2.183 2.218 2.129 2.159 52,188 -0.03(-1.58%)
Aug 06, 2008 2.203 2.228 2.178 2.193 25,814 +0.00(+0.00%)
Aug 05, 2008 2.178 2.203 2.178 2.193 37,338 +0.04(+1.84%)
Aug 04, 2008 2.168 2.168 2.129 2.154 29,298 +0.02(+0.93%)
Aug 01, 2008 2.129 2.198 2.129 2.134 13,169 -0.05(-2.27%)
Jul 31, 2008 2.163 2.203 2.163 2.183 109,631 -0.02(-0.90%)
Jul 30, 2008 2.045 2.223 2.045 2.203 26,620 +0.02(+1.14%)
Jul 29, 2008 2.178 2.223 2.144 2.178 77,114 +0.07(+3.29%)
Jul 28, 2008 2.159 2.168 2.104 2.109 29,830 -0.04(-2.07%)
Jul 25, 2008 2.124 2.163 2.094 2.154 11,061 +0.03(+1.40%)
Jul 24, 2008 2.129 2.178 2.099 2.124 43,145 -0.03(-1.61%)
Jul 23, 2008 2.218 2.228 2.099 2.159 48,498 -0.04(-1.80%)
Jul 22, 2008 2.144 2.203 2.129 2.198 8,471 +0.07(+3.26%)
Jul 21, 2008 2.129 2.139 2.129 2.129 26,816 +0.00(+0.00%)
Jul 18, 2008 2.130 2.144 2.124 2.129 12,838 +0.00(+0.00%)
Jul 17, 2008 2.134 2.163 2.124 2.129 42,486 +0.00(+0.00%)
Jul 16, 2008 2.144 2.173 2.129 2.129 19,987 -0.00(-0.00%)
Jul 15, 2008 2.149 2.178 2.129 2.129 17,169 -0.05(-2.27%)
Jul 14, 2008 2.208 2.228 2.171 2.178 64,831 -0.06(-2.65%)
Jul 11, 2008 2.203 2.238 2.139 2.238 27,511 +0.05(+2.49%)
Jul 10, 2008 2.178 2.203 2.154 2.183 22,265 +0.00(+0.23%)
Jul 09, 2008 2.203 2.203 2.178 2.178 4,470 -0.02(-1.12%)
Jul 08, 2008 2.168 2.203 2.163 2.203 24,030 +0.00(+0.00%)
Jul 07, 2008 2.208 2.227 2.173 2.203 10,784 -0.02(-1.11%)
Jul 04, 2008 2.168 2.228 2.139 2.228 19,165 +0.00(+0.00%)
Jul 03, 2008 2.168 2.228 2.139 2.228 19,165 +0.02(+0.90%)
Jul 02, 2008 2.178 2.248 2.178 2.208 20,132 +0.03(+1.36%)
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.