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

Napco Sec Tech Inc (NQ: NSSC )

49.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2007 3.286 3.404 3.216 3.291 127,050 +0.09(+2.94%)
Jul 30, 2007 3.137 3.197 3.137 3.197 53,386 +0.04(+1.41%)
Jul 27, 2007 3.192 3.207 3.137 3.152 103,843 -0.06(-1.85%)
Jul 26, 2007 3.286 3.291 3.211 3.211 103,626 -0.07(-2.11%)
Jul 25, 2007 3.384 3.389 3.261 3.281 142,286 -0.10(-2.92%)
Jul 24, 2007 3.384 3.424 3.360 3.379 107,836 -0.00(-0.15%)
Jul 23, 2007 3.370 3.424 3.360 3.384 175,703 +0.04(+1.33%)
Jul 20, 2007 3.404 3.404 3.305 3.340 84,888 -0.05(-1.60%)
Jul 19, 2007 3.375 3.419 3.355 3.394 98,951 +0.05(+1.63%)
Jul 18, 2007 3.424 3.429 3.286 3.340 149,470 -0.09(-2.59%)
Jul 17, 2007 3.424 3.454 3.419 3.429 197,586 +0.03(+0.87%)
Jul 16, 2007 3.404 3.429 3.345 3.399 173,450 +0.09(+2.84%)
Jul 13, 2007 3.261 3.310 3.261 3.305 90,861 +0.04(+1.36%)
Jul 12, 2007 3.192 3.286 3.187 3.261 151,858 +0.07(+2.17%)
Jul 11, 2007 3.118 3.192 3.098 3.192 72,175 +0.06(+2.05%)
Jul 10, 2007 3.127 3.147 3.078 3.127 35,065 -0.00(-0.16%)
Jul 09, 2007 3.088 3.157 3.088 3.132 121,609 -0.01(-0.31%)
Jul 06, 2007 3.162 3.162 3.088 3.142 63,891 +0.00(+0.16%)
Jul 05, 2007 3.093 3.137 3.093 3.137 40,226 +0.03(+0.95%)
Jul 03, 2007 3.098 3.137 3.098 3.108 33,112 +0.00(+0.00%)
Jul 02, 2007 3.123 3.157 3.098 3.108 69,178 -0.00(-0.16%)
Jun 29, 2007 3.073 3.113 3.073 3.113 162,842 +0.03(+1.12%)
Jun 28, 2007 3.034 3.083 3.034 3.078 121,822 +0.02(+0.81%)
Jun 27, 2007 3.034 3.083 3.034 3.053 110,058 -0.01(-0.32%)
Jun 26, 2007 3.078 3.103 3.063 3.063 90,043 +0.00(+0.15%)
Jun 25, 2007 3.063 3.088 3.053 3.059 41,896 +0.01(+0.34%)
Jun 22, 2007 3.098 3.187 3.029 3.048 119,733 -0.04(-1.44%)
Jun 21, 2007 3.135 3.135 3.014 3.093 74,359 -0.04(-1.42%)
Jun 20, 2007 3.142 3.152 3.118 3.137 69,018 +0.00(+0.16%)
Jun 19, 2007 3.058 3.142 2.984 3.132 86,829 +0.05(+1.60%)
Jun 18, 2007 2.989 3.127 2.979 3.083 180,742 +0.11(+3.83%)
Jun 15, 2007 2.975 2.979 2.950 2.969 211,102 +0.01(+0.29%)
Jun 14, 2007 2.935 2.984 2.935 2.961 77,316 +0.02(+0.71%)
Jun 13, 2007 2.950 2.964 2.905 2.940 129,738 +0.01(+0.51%)
Jun 12, 2007 2.895 2.984 2.895 2.925 60,719 +0.00(+0.17%)
Jun 11, 2007 2.905 2.989 2.890 2.920 175,245 +0.00(+0.00%)
Jun 08, 2007 2.876 2.945 2.841 2.920 77,318 +0.06(+2.07%)
Jun 07, 2007 2.920 2.920 2.816 2.861 81,295 -0.05(-1.86%)
Jun 06, 2007 2.826 2.924 2.821 2.915 62,035 +0.05(+1.90%)
Jun 05, 2007 2.915 2.915 2.826 2.861 91,031 -0.04(-1.53%)
Jun 04, 2007 2.905 2.964 2.900 2.905 95,083 -0.02(-0.68%)
Jun 01, 2007 2.925 2.964 2.910 2.925 112,232 -0.00(-0.17%)
May 31, 2007 2.955 3.014 2.905 2.930 67,449 -0.02(-0.84%)
May 30, 2007 2.915 2.964 2.871 2.955 91,087 +0.02(+0.84%)
May 29, 2007 2.950 2.969 2.915 2.930 98,182 -0.03(-1.17%)
May 25, 2007 2.994 3.009 2.915 2.964 157,598 -0.00(-0.17%)
May 24, 2007 3.014 3.019 2.969 2.969 174,183 -0.06(-1.86%)
May 23, 2007 2.999 3.043 2.999 3.026 87,715 +0.00(+0.06%)
May 22, 2007 3.039 3.039 3.009 3.024 131,104 +0.00(+0.00%)
May 21, 2007 2.989 3.034 2.979 3.024 59,201 +0.02(+0.82%)
May 18, 2007 3.034 3.034 2.969 2.999 121,615 -0.04(-1.30%)
May 17, 2007 3.043 3.043 2.969 3.039 144,114 +0.00(+0.16%)
May 16, 2007 2.984 3.034 2.984 3.034 159,324 +0.04(+1.49%)
May 15, 2007 3.004 3.063 2.964 2.989 214,946 -0.01(-0.49%)
May 14, 2007 2.856 3.019 2.851 3.004 171,808 +0.14(+4.83%)
May 11, 2007 2.885 2.885 2.841 2.866 160,743 -0.03(-1.02%)
May 10, 2007 3.039 3.043 2.816 2.895 1,537,259 -0.22(-6.98%)
May 09, 2007 3.053 3.113 3.053 3.113 185,456 +0.06(+1.94%)
May 08, 2007 3.058 3.157 3.029 3.053 227,189 +0.01(+0.32%)
May 07, 2007 2.999 3.063 2.969 3.043 176,174 +0.04(+1.48%)
May 04, 2007 3.001 3.048 2.999 2.999 209,981 -0.00(-0.16%)
May 03, 2007 2.964 3.039 2.964 3.004 207,441 +0.03(+1.00%)
May 02, 2007 2.945 2.989 2.940 2.974 172,677 +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.