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

Napco Sec Tech Inc (NQ: NSSC )

50.07 -0.15 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2009 0.8152 1.037 0.8152 0.9140 36,632 +0.10(+12.12%)
Nov 27, 2009 0.7954 0.8819 0.7954 0.8152 20,662 -0.02(-2.37%)
Nov 25, 2009 0.8152 0.8843 0.8053 0.8350 45,984 +0.04(+4.98%)
Nov 24, 2009 0.8349 0.8646 0.7905 0.7954 13,705 -0.02(-3.01%)
Nov 23, 2009 0.8250 0.8392 0.8201 0.8201 19,949 +0.02(+3.11%)
Nov 20, 2009 0.8349 0.8399 0.7954 0.7954 5,161 -0.04(-5.29%)
Nov 19, 2009 0.7905 0.8843 0.7509 0.8399 44,251 +0.03(+3.66%)
Nov 18, 2009 0.7609 0.8646 0.7411 0.8102 65,158 -0.01(-1.20%)
Nov 17, 2009 0.7855 0.8843 0.7509 0.8201 37,753 +0.02(+2.47%)
Nov 16, 2009 0.7608 0.8300 0.7065 0.8003 69,235 -0.02(-2.99%)
Nov 13, 2009 0.8843 0.8646 0.7937 0.8250 15,589 -0.06(-6.70%)
Nov 12, 2009 0.8399 0.8843 0.8399 0.8843 10,586 +0.03(+3.74%)
Nov 11, 2009 0.9189 0.9298 0.8448 0.8525 17,229 -0.04(-4.14%)
Nov 10, 2009 0.9634 0.9634 0.8646 0.8893 19,476 -0.05(-5.26%)
Nov 09, 2009 0.9387 0.9683 0.9090 0.9387 97,755 +0.01(+1.06%)
Nov 06, 2009 0.9189 0.9634 0.9140 0.9288 11,335 +0.02(+2.73%)
Nov 05, 2009 0.8875 0.9041 0.8875 0.9041 3,250 +0.02(+2.23%)
Nov 04, 2009 0.9041 1.413 0.8745 0.8843 16,856 -0.05(-5.79%)
Nov 03, 2009 0.9584 0.9831 0.8843 0.9387 45,807 -0.00(-0.50%)
Nov 02, 2009 1.008 1.008 0.9387 0.9434 28,266 -0.01(-0.54%)
Oct 30, 2009 1.003 1.013 0.9486 0.9486 39,201 -0.05(-5.42%)
Oct 29, 2009 0.9930 1.008 0.9634 1.003 16,306 +0.04(+4.10%)
Oct 28, 2009 0.9980 1.008 0.9387 0.9634 25,437 -0.04(-3.56%)
Oct 27, 2009 0.9683 1.008 0.9634 0.9990 42,919 +0.05(+5.31%)
Oct 26, 2009 1.008 1.008 0.9486 0.9486 91,273 -0.06(-5.88%)
Oct 23, 2009 0.9930 1.028 0.9634 1.008 138,810 +0.10(+10.86%)
Oct 22, 2009 0.8152 0.9337 0.8152 0.9091 111,626 +0.10(+12.89%)
Oct 21, 2009 0.8053 0.8152 0.7855 0.8053 18,824 +0.01(+1.12%)
Oct 20, 2009 0.8003 0.8053 0.7460 0.7964 14,476 +0.01(+0.74%)
Oct 19, 2009 0.7312 0.8053 0.7312 0.7905 96,119 +0.05(+7.39%)
Oct 16, 2009 0.7312 0.7509 0.7262 0.7361 19,530 -0.02(-2.30%)
Oct 15, 2009 0.7460 0.7558 0.7114 0.7534 37,112 +0.01(+0.99%)
Oct 14, 2009 0.7460 0.7554 0.7411 0.7460 9,361 -0.01(-1.31%)
Oct 13, 2009 0.7559 0.7608 0.7559 0.7559 6,679 +0.00(+0.00%)
Oct 12, 2009 0.7509 0.7608 0.7460 0.7559 7,673 +0.02(+2.68%)
Oct 09, 2009 0.7411 0.7658 0.7164 0.7361 12,913 -0.00(-0.01%)
Oct 08, 2009 0.7460 0.7801 0.7164 0.7362 26,343 +0.00(+0.68%)
Oct 07, 2009 0.7361 0.7361 0.6818 0.7312 27,641 +0.01(+1.72%)
Oct 06, 2009 0.7361 0.7658 0.7065 0.7188 92,611 -0.01(-1.69%)
Oct 05, 2009 0.6917 0.7312 0.6670 0.7312 120,467 +0.03(+3.86%)
Oct 02, 2009 0.6423 0.7312 0.6423 0.7040 41,723 +0.05(+7.95%)
Oct 01, 2009 0.6620 0.7312 0.6423 0.6521 92,093 -0.00(-0.75%)
Sep 30, 2009 0.7015 0.7118 0.6521 0.6571 34,920 -0.03(-4.32%)
Sep 29, 2009 0.7658 0.7658 0.6423 0.6867 188,893 -0.10(-12.58%)
Sep 28, 2009 0.7905 0.7905 0.6917 0.7855 45,429 +0.02(+3.25%)
Sep 25, 2009 0.7658 0.7658 0.6966 0.7608 34,057 -0.00(-0.65%)
Sep 24, 2009 0.7658 0.7658 0.6917 0.7658 54,276 +0.00(+0.00%)
Sep 23, 2009 0.7411 0.7658 0.7065 0.7658 52,293 +0.02(+3.33%)
Sep 22, 2009 0.7311 0.7411 0.7129 0.7411 15,498 +0.01(+2.04%)
Sep 21, 2009 0.7164 0.7262 0.7065 0.7262 4,366 +0.00(+0.00%)
Sep 18, 2009 0.7411 0.7411 0.6423 0.7262 162,990 -0.01(-1.34%)
Sep 17, 2009 0.7312 0.7361 0.7015 0.7361 76,621 +0.01(+2.05%)
Sep 16, 2009 0.7015 0.7361 0.6917 0.7213 25,888 -0.01(-2.01%)
Sep 15, 2009 0.7065 0.7411 0.6867 0.7361 61,670 +0.02(+2.76%)
Sep 14, 2009 0.7213 0.7411 0.7131 0.7164 87,261 +0.03(+4.32%)
Sep 11, 2009 0.7411 0.7411 0.6867 0.6867 51,511 -0.04(-5.44%)
Sep 10, 2009 0.7213 0.7806 0.7213 0.7262 42,909 -0.01(-2.00%)
Sep 09, 2009 0.7015 0.7411 0.6867 0.7411 100,084 +0.04(+5.63%)
Sep 08, 2009 0.6818 0.8399 0.6687 0.7015 45,953 +0.02(+2.90%)
Sep 04, 2009 0.6768 0.6867 0.6581 0.6818 32,537 +0.03(+5.34%)
Sep 03, 2009 0.6423 0.6868 0.6423 0.6472 47,854 +0.02(+3.97%)
Sep 02, 2009 0.6818 0.6966 0.6225 0.6225 45,737 -0.05(-8.03%)
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.