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 UNCHANGED
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 (%)
Sep 28, 2007 2.717 2.801 2.495 2.752 45,137 -0.01(-0.54%)
Sep 27, 2007 2.727 2.767 2.712 2.767 37,136 +0.03(+1.27%)
Sep 26, 2007 2.653 2.742 2.495 2.732 72,159 +0.09(+3.36%)
Sep 25, 2007 2.623 2.668 2.599 2.643 86,243 -0.00(-0.19%)
Sep 24, 2007 2.643 2.658 2.633 2.648 173,410 -0.02(-0.92%)
Sep 21, 2007 2.697 2.697 2.643 2.673 143,158 -0.03(-1.10%)
Sep 20, 2007 2.707 2.767 2.702 2.702 107,986 -0.02(-0.91%)
Sep 19, 2007 2.653 2.836 2.653 2.727 151,835 +0.04(+1.66%)
Sep 18, 2007 2.717 2.757 2.569 2.683 340,220 -0.03(-1.27%)
Sep 17, 2007 2.767 2.861 2.702 2.717 530,390 -0.32(-10.57%)
Sep 14, 2007 2.940 3.108 2.940 3.038 45,988 +0.05(+1.82%)
Sep 13, 2007 2.890 3.088 2.890 2.984 49,169 +0.12(+4.14%)
Sep 12, 2007 2.861 2.964 2.861 2.865 52,657 -0.01(-0.51%)
Sep 11, 2007 2.979 3.078 2.796 2.880 66,340 -0.12(-3.95%)
Sep 10, 2007 2.964 3.043 2.801 2.999 89,804 +0.02(+0.66%)
Sep 07, 2007 3.182 3.182 2.851 2.979 82,229 -0.26(-7.94%)
Sep 06, 2007 3.132 3.236 3.103 3.236 31,910 +0.05(+1.55%)
Sep 05, 2007 3.137 3.201 3.098 3.187 29,511 +0.01(+0.31%)
Sep 04, 2007 3.024 3.196 3.024 3.177 60,365 +0.14(+4.55%)
Aug 31, 2007 3.112 3.112 3.033 3.038 30,054 -0.05(-1.60%)
Aug 30, 2007 3.088 3.117 2.964 3.088 80,402 +0.00(+0.16%)
Aug 29, 2007 3.162 3.162 3.009 3.083 31,981 -0.08(-2.50%)
Aug 28, 2007 3.256 3.256 3.098 3.162 87,950 -0.09(-2.88%)
Aug 27, 2007 3.137 3.295 2.999 3.256 78,535 +0.09(+2.81%)
Aug 24, 2007 3.098 3.211 3.058 3.167 41,974 +0.04(+1.26%)
Aug 23, 2007 2.930 3.157 2.930 3.127 81,525 +0.14(+4.73%)
Aug 22, 2007 2.821 3.053 2.781 2.986 56,254 +0.22(+7.93%)
Aug 21, 2007 2.885 2.925 2.762 2.767 48,888 -0.10(-3.45%)
Aug 20, 2007 2.796 2.920 2.752 2.865 69,103 +0.06(+2.29%)
Aug 17, 2007 2.920 2.920 2.767 2.801 120,330 -0.01(-0.35%)
Aug 16, 2007 2.752 2.865 2.752 2.811 195,615 +0.04(+1.43%)
Aug 15, 2007 2.841 2.846 2.772 2.772 314,633 -0.08(-2.94%)
Aug 14, 2007 2.915 2.915 2.851 2.856 39,132 -0.05(-1.70%)
Aug 13, 2007 3.063 3.063 2.821 2.905 210,622 -0.16(-5.31%)
Aug 10, 2007 3.216 3.439 2.999 3.068 612,801 -0.28(-8.41%)
Aug 09, 2007 3.182 3.350 3.172 3.350 551,601 +0.12(+3.83%)
Aug 08, 2007 3.068 3.359 3.058 3.226 245,481 +0.17(+5.49%)
Aug 07, 2007 2.811 3.083 2.811 3.058 83,001 +0.21(+7.47%)
Aug 06, 2007 2.816 2.851 2.717 2.846 121,062 +0.00(+0.17%)
Aug 03, 2007 2.870 3.033 2.826 2.841 111,077 -0.21(-6.96%)
Aug 02, 2007 3.216 3.226 3.053 3.053 269,641 -0.16(-4.92%)
Aug 01, 2007 3.280 3.295 3.211 3.211 61,195 -0.08(-2.40%)
Jul 31, 2007 3.285 3.404 3.216 3.290 127,058 +0.09(+2.94%)
Jul 30, 2007 3.137 3.196 3.137 3.196 53,390 +0.04(+1.41%)
Jul 27, 2007 3.192 3.206 3.137 3.152 103,849 -0.06(-1.85%)
Jul 26, 2007 3.285 3.290 3.211 3.211 103,633 -0.07(-2.11%)
Jul 25, 2007 3.384 3.389 3.261 3.280 142,295 -0.10(-2.92%)
Jul 24, 2007 3.384 3.424 3.359 3.379 107,843 -0.00(-0.15%)
Jul 23, 2007 3.369 3.424 3.359 3.384 175,714 +0.04(+1.33%)
Jul 20, 2007 3.404 3.404 3.305 3.340 84,893 -0.05(-1.60%)
Jul 19, 2007 3.374 3.419 3.355 3.394 98,957 +0.05(+1.63%)
Jul 18, 2007 3.424 3.429 3.285 3.340 149,479 -0.09(-2.59%)
Jul 17, 2007 3.424 3.453 3.419 3.429 197,598 +0.03(+0.87%)
Jul 16, 2007 3.404 3.429 3.345 3.399 173,461 +0.09(+2.84%)
Jul 13, 2007 3.261 3.310 3.261 3.305 90,866 +0.04(+1.36%)
Jul 12, 2007 3.192 3.285 3.187 3.261 151,867 +0.07(+2.17%)
Jul 11, 2007 3.117 3.192 3.098 3.192 72,180 +0.06(+2.05%)
Jul 10, 2007 3.127 3.147 3.078 3.127 35,067 -0.00(-0.16%)
Jul 09, 2007 3.088 3.157 3.088 3.132 121,617 -0.01(-0.31%)
Jul 06, 2007 3.162 3.162 3.088 3.142 63,895 +0.00(+0.16%)
Jul 05, 2007 3.093 3.137 3.093 3.137 40,229 +0.03(+0.95%)
Jul 03, 2007 3.098 3.137 3.098 3.108 33,114 +0.00(+0.00%)
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.