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

Napco Sec Tech Inc (NQ: NSSC )

49.65 -2.16 (-4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 1.005 1.015 0.9505 0.9505 39,122 -0.05(-5.42%)
Oct 29, 2009 0.9950 1.010 0.9653 1.005 16,273 +0.04(+4.10%)
Oct 28, 2009 1.0000 1.010 0.9406 0.9653 25,385 -0.04(-3.56%)
Oct 27, 2009 0.9702 1.010 0.9653 1.001 42,833 +0.05(+5.31%)
Oct 26, 2009 1.010 1.010 0.9505 0.9505 91,089 -0.06(-5.88%)
Oct 23, 2009 0.9950 1.030 0.9653 1.010 138,530 +0.10(+10.86%)
Oct 22, 2009 0.8168 0.9356 0.8168 0.9109 111,401 +0.10(+12.89%)
Oct 21, 2009 0.8069 0.8168 0.7871 0.8069 18,786 +0.01(+1.12%)
Oct 20, 2009 0.8019 0.8069 0.7475 0.7980 14,447 +0.01(+0.74%)
Oct 19, 2009 0.7327 0.8069 0.7327 0.7921 95,925 +0.05(+7.39%)
Oct 16, 2009 0.7327 0.7525 0.7277 0.7376 19,491 -0.02(-2.30%)
Oct 15, 2009 0.7475 0.7574 0.7129 0.7549 37,037 +0.01(+0.99%)
Oct 14, 2009 0.7475 0.7569 0.7426 0.7475 9,342 -0.01(-1.31%)
Oct 13, 2009 0.7574 0.7624 0.7574 0.7574 6,666 +0.00(+0.00%)
Oct 12, 2009 0.7525 0.7624 0.7475 0.7574 7,657 +0.02(+2.68%)
Oct 09, 2009 0.7426 0.7673 0.7178 0.7376 12,887 -0.00(-0.01%)
Oct 08, 2009 0.7475 0.7817 0.7178 0.7377 26,290 +0.01(+0.68%)
Oct 07, 2009 0.7376 0.7376 0.6832 0.7327 27,585 +0.01(+1.72%)
Oct 06, 2009 0.7376 0.7673 0.7079 0.7203 92,425 -0.01(-1.69%)
Oct 05, 2009 0.6931 0.7327 0.6683 0.7327 120,225 +0.03(+3.86%)
Oct 02, 2009 0.6435 0.7327 0.6435 0.7054 41,639 +0.05(+7.95%)
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.